Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	168.65	171.60	166.25	170.25	159.27	147,998
2022-10-14	166.30	172.40	166.10	168.75	157.86	276,124
2022-10-13	163.15	164.70	158.50	164.35	153.75	262,339
2022-10-12	165.05	166.95	163.45	163.65	153.09	211,107
2022-10-11	164.10	167.00	163.10	165.25	154.59	151,965
2022-10-10	166.25	167.45	163.60	164.85	154.22	223,993
2022-10-07	169.45	170.80	166.80	167.65	156.84	237,379
2022-10-06	173.45	176.30	168.35	170.35	159.36	363,216
2022-10-05	174.90	175.25	172.45	173.10	161.93	203,278
2022-10-04	168.95	173.90	168.95	173.75	162.54	264,007
2022-10-03	165.25	168.95	163.35	168.00	157.16	171,017
2022-09-30	163.80	167.55	162.60	166.80	156.04	306,230
2022-09-29	162.70	164.70	160.65	163.60	153.05	306,983
2022-09-28	158.00	163.25	157.80	162.55	152.06	402,036
2022-09-27	160.80	160.80	158.05	158.75	148.51	358,767
2022-09-26	158.60	161.00	158.50	158.55	148.32	253,163
2022-09-23	163.05	163.40	157.60	159.00	148.74	307,895
2022-09-22	166.00	168.30	161.85	162.15	151.69	218,298
2022-09-21	165.10	167.15	164.05	166.90	156.13	160,383
2022-09-20	169.10	169.80	165.40	165.90	155.20	228,977
2022-09-19	166.20	168.95	165.75	168.95	158.05	186,699
2022-09-16	172.05	172.40	165.55	166.35	155.62	529,999
2022-09-15	172.10	175.70	171.90	173.00	161.84	270,250
2022-09-14	173.25	174.55	171.55	171.85	160.76	188,202
2022-09-13	177.60	179.80	172.85	173.05	161.89	226,941
2022-09-12	174.80	177.10	173.25	176.70	165.30	132,310
2022-09-09	172.35	175.15	172.10	174.40	163.15	170,940
2022-09-08	174.00	174.30	167.45	172.75	161.61	239,617
2022-09-07	171.45	173.10	169.85	172.80	161.65	137,422
2022-09-06	172.10	174.75	171.35	173.05	161.89	120,002
2022-09-05	169.30	171.95	168.05	171.55	160.48	139,043
2022-09-02	169.95	173.35	168.40	173.35	162.17	226,068
2022-09-01	170.80	171.20	168.35	168.50	157.63	270,101
2022-08-31	172.10	174.55	170.85	171.40	160.34	357,870
2022-08-30	171.70	174.05	171.05	171.60	160.53	239,317
2022-08-29	170.90	173.55	170.50	171.70	160.62	171,621
2022-08-26	180.10	180.55	173.30	173.70	162.49	205,941
2022-08-25	180.30	181.40	178.55	178.90	167.36	177,072
2022-08-24	177.10	180.45	175.85	179.25	167.69	218,150
2022-08-23	179.65	180.80	176.80	177.20	165.77	329,762
2022-08-22	181.45	182.35	178.70	179.90	168.29	213,570
2022-08-19	181.75	184.50	181.50	182.00	170.26	260,294
2022-08-18	183.40	184.15	182.00	182.00	170.26	176,381
2022-08-17	183.60	185.00	182.30	182.90	171.10	200,588
2022-08-16	187.25	187.85	182.95	184.00	172.13	143,029
2022-08-15	184.75	186.95	184.20	185.95	173.95	98,327
2022-08-12	187.05	187.05	183.25	183.60	171.76	209,796
2022-08-11	187.90	189.70	185.30	187.10	175.03	284,884
2022-08-10	183.60	188.00	181.45	187.80	175.69	268,872
2022-08-09	185.25	187.10	181.50	184.00	172.13	209,890
2022-08-08	185.40	189.25	183.15	186.10	174.09	246,614
2022-08-05	185.20	186.10	182.85	184.55	172.64	266,857
2022-08-04	186.50	186.80	181.70	185.75	173.77	259,263
2022-08-03	182.25	184.15	181.05	183.70	171.85	194,277
2022-08-02	184.10	184.40	179.35	182.70	170.91	241,542
2022-08-01	185.25	187.65	183.75	184.95	173.02	228,882
2022-07-29	185.00	187.20	184.50	185.70	173.72	362,217
2022-07-28	181.95	184.85	180.25	184.50	172.60	215,536
2022-07-27	180.15	182.35	178.50	180.85	169.18	177,462
2022-07-26	179.80	181.00	177.95	179.90	168.29	177,006

← NewerPage 18 of 22 · 1,279 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.