Merck KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	171.15	171.15	166.95	167.55	156.74	333,309
2023-03-31	172.40	172.65	170.05	171.55	160.48	312,825
2023-03-30	169.85	172.35	169.85	171.75	160.67	155,542
2023-03-29	170.35	170.70	168.60	169.20	158.29	243,755
2023-03-28	173.25	173.75	169.75	170.40	159.41	270,868
2023-03-27	170.05	175.20	169.70	173.10	161.93	420,533
2023-03-24	165.15	169.10	164.70	168.65	157.77	405,259
2023-03-23	165.15	165.40	164.10	164.95	154.31	272,928
2023-03-22	167.30	167.30	164.65	165.05	154.40	236,853
2023-03-21	164.90	167.85	164.85	167.50	156.69	301,331
2023-03-20	163.50	165.10	162.45	163.70	153.14	275,010
2023-03-17	168.05	168.85	163.00	164.35	153.75	710,283
2023-03-16	167.40	167.70	165.05	166.85	156.09	326,461
2023-03-15	168.85	168.95	163.40	165.85	155.15	408,504
2023-03-14	171.10	171.60	167.95	169.50	158.57	244,105
2023-03-13	172.95	172.95	169.10	169.85	158.89	295,658
2023-03-10	171.95	173.90	171.80	173.25	162.07	189,155
2023-03-09	174.40	175.25	173.80	174.05	162.82	184,089
2023-03-08	177.00	177.35	174.65	175.10	163.80	251,246
2023-03-07	177.80	181.50	177.30	177.30	165.86	348,990
2023-03-06	179.25	179.75	177.90	178.00	166.52	212,133
2023-03-03	180.00	181.05	177.90	178.65	167.13	277,150
2023-03-02	171.75	180.35	170.25	179.10	167.55	474,000
2023-03-01	178.85	180.00	176.15	177.15	165.72	310,320
2023-02-28	181.85	181.95	178.95	179.35	167.78	375,895
2023-02-27	181.85	184.90	181.85	182.85	171.05	218,757
2023-02-24	184.75	186.35	181.85	181.85	170.12	525,624
2023-02-23	184.50	186.40	183.05	184.35	172.46	160,671
2023-02-22	182.65	184.30	180.85	183.60	171.76	213,972
2023-02-21	184.00	184.70	182.00	183.35	171.52	157,995
2023-02-20	184.45	184.60	182.85	184.45	172.55	108,651
2023-02-17	182.85	183.75	180.45	183.45	171.62	315,789
2023-02-16	187.55	187.55	183.10	184.10	172.22	259,556
2023-02-15	187.25	188.20	186.00	186.60	174.56	175,068
2023-02-14	188.25	189.35	187.05	188.00	175.87	261,406
2023-02-13	184.60	186.95	183.70	186.60	174.56	197,663
2023-02-10	183.15	185.15	181.10	184.75	172.83	264,580
2023-02-09	186.45	188.05	184.55	184.55	172.64	326,488
2023-02-08	185.50	186.75	181.50	185.00	173.07	401,869
2023-02-07	184.35	185.70	181.70	182.65	170.87	273,960
2023-02-06	184.50	186.80	184.20	184.30	172.41	208,592
2023-02-03	184.00	186.60	181.35	185.90	173.91	350,838
2023-02-02	180.00	185.20	179.55	184.05	172.18	471,010
2023-02-01	190.85	190.85	181.70	182.50	170.73	644,977
2023-01-31	193.00	194.10	190.05	191.05	178.73	237,645
2023-01-30	189.35	194.40	188.80	193.55	181.06	213,229
2023-01-27	192.40	192.50	189.95	190.40	178.12	187,965
2023-01-26	191.95	195.75	191.85	192.50	180.08	280,500
2023-01-25	188.50	191.30	187.50	190.45	178.16	179,413
2023-01-24	192.80	193.15	189.15	189.60	177.37	158,359
2023-01-23	188.60	193.35	188.25	192.70	180.27	186,491
2023-01-20	189.80	191.55	186.90	187.40	175.31	287,722
2023-01-19	191.55	191.55	187.15	189.00	176.81	475,061
2023-01-18	197.35	197.40	192.45	192.60	180.18	415,485
2023-01-17	199.25	200.30	195.80	197.00	184.29	300,927
2023-01-16	198.00	200.40	197.95	199.95	187.05	124,900
2023-01-13	196.00	198.10	193.60	197.60	184.85	327,394
2023-01-12	201.80	201.80	193.30	196.30	183.64	414,599
2023-01-11	193.00	202.80	193.00	201.10	188.13	500,297
2023-01-10	190.30	192.90	189.35	192.50	180.08	269,791

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	2.2000 EUR
2025-04-28	2.2000 EUR
2024-04-29	2.2000 EUR
2023-05-02	2.2000 EUR
2022-04-25	1.8500 EUR
2021-04-26	1.4000 EUR
2020-05-29	1.3000 EUR
2020-04-27	1.3000 EUR
2019-04-29	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.