Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	190.30	192.90	189.35	192.50	180.08	269,791
2023-01-09	187.65	193.95	187.65	193.05	180.60	299,609
2023-01-06	187.95	187.95	184.15	187.15	175.08	261,041
2023-01-05	189.35	189.95	184.80	185.15	173.21	289,040
2023-01-04	186.10	191.50	186.00	190.10	177.84	382,212
2023-01-03	180.15	184.65	180.00	183.35	171.52	216,630
2023-01-02	181.35	181.35	179.05	180.00	168.39	103,985
2022-12-30	182.75	183.25	180.90	180.90	169.23	111,058
2022-12-29	180.60	183.45	180.55	183.05	171.24	91,464
2022-12-28	180.80	181.75	179.35	181.20	169.51	156,949
2022-12-27	180.25	182.45	179.60	180.35	168.72	167,750
2022-12-23	179.55	180.65	178.35	179.60	168.01	144,799
2022-12-22	179.45	181.05	177.85	178.55	167.03	186,678
2022-12-21	178.25	180.40	177.20	179.95	168.34	187,891
2022-12-20	177.95	179.25	176.90	177.00	165.58	212,539
2022-12-19	180.00	181.10	177.85	179.35	167.78	237,884
2022-12-16	181.30	181.30	177.10	181.20	169.51	825,183
2022-12-15	187.95	188.10	181.20	182.15	170.40	348,365
2022-12-14	189.10	190.60	187.45	190.00	177.74	442,773
2022-12-13	181.75	189.80	180.90	186.60	174.56	421,269
2022-12-12	178.60	182.55	178.20	181.95	170.21	340,569
2022-12-09	176.15	180.20	175.50	180.00	168.39	406,011
2022-12-08	173.35	175.15	171.95	175.15	163.85	207,833
2022-12-07	173.00	174.95	172.10	173.25	162.07	180,831
2022-12-06	175.30	176.35	172.85	173.60	162.40	171,241
2022-12-05	177.25	177.90	175.15	176.70	165.30	146,141
2022-12-02	176.15	178.10	174.90	177.35	165.91	198,822
2022-12-01	175.20	179.30	174.90	176.55	165.16	251,639
2022-11-30	172.65	174.50	171.10	173.80	162.59	386,932
2022-11-29	175.85	175.85	172.05	172.10	161.00	220,832
2022-11-28	176.00	177.15	173.75	175.85	164.51	219,823
2022-11-25	175.30	176.20	174.60	175.90	164.55	154,342
2022-11-24	170.95	176.00	170.80	175.85	164.51	229,287
2022-11-23	172.20	172.50	170.20	171.00	159.97	230,299
2022-11-22	174.40	175.65	171.75	172.35	161.23	556,057
2022-11-21	175.55	176.90	173.65	174.95	163.66	416,781
2022-11-18	177.20	177.65	174.65	176.20	164.83	287,163
2022-11-17	181.05	181.25	174.75	176.40	165.02	233,889
2022-11-16	181.40	182.95	179.15	181.10	169.42	260,107
2022-11-15	183.20	183.80	179.80	182.50	170.73	316,812
2022-11-14	178.85	186.50	178.45	183.10	171.29	398,241
2022-11-11	179.05	179.05	173.55	175.35	164.04	304,073
2022-11-10	167.75	179.20	164.75	177.95	166.47	532,073
2022-11-09	168.95	171.60	167.70	171.20	160.16	226,296
2022-11-08	163.55	169.50	163.15	169.35	158.43	246,315
2022-11-07	164.25	166.00	163.25	164.05	153.47	185,129
2022-11-04	163.00	165.35	161.95	164.40	153.79	244,544
2022-11-03	164.20	165.10	162.00	163.15	152.63	224,430
2022-11-02	164.20	167.75	163.70	165.85	155.15	205,211
2022-11-01	166.00	167.20	162.85	163.40	152.86	220,766
2022-10-31	168.60	168.60	163.35	165.00	154.36	305,326
2022-10-28	167.70	169.30	166.70	168.05	157.21	246,286
2022-10-27	171.05	172.40	167.85	169.05	158.14	268,888
2022-10-26	167.25	172.05	166.50	171.65	160.58	185,783
2022-10-25	164.95	167.50	162.80	167.50	156.69	254,817
2022-10-24	161.20	164.30	161.00	164.00	153.42	174,785
2022-10-21	160.60	161.95	156.80	159.80	149.49	371,351
2022-10-20	163.00	166.00	161.05	162.00	151.55	403,288
2022-10-19	171.00	171.05	160.25	163.85	153.28	343,216
2022-10-18	171.40	173.15	170.25	171.55	160.48	182,663

← NewerPage 17 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.