Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	179.95	182.30	177.80	180.35	168.72	257,209
2022-07-22	179.40	181.80	177.85	178.05	166.56	264,268
2022-07-21	170.80	182.30	170.75	180.60	168.95	507,442
2022-07-20	171.15	171.95	168.45	170.50	159.50	266,044
2022-07-19	163.90	171.10	163.30	170.50	159.50	343,397
2022-07-18	173.90	174.40	164.85	165.35	154.68	300,238
2022-07-15	172.45	174.25	169.25	174.25	163.01	342,699
2022-07-14	174.00	174.40	169.75	171.15	160.11	366,749
2022-07-13	175.15	175.15	171.65	174.05	162.82	259,671
2022-07-12	175.30	176.95	173.60	175.55	164.23	248,001
2022-07-11	173.45	177.90	172.70	176.65	165.25	238,477
2022-07-08	172.85	175.50	170.90	175.10	163.80	278,600
2022-07-07	172.45	174.70	170.25	173.30	162.12	404,690
2022-07-06	169.35	172.60	167.80	171.70	160.62	292,002
2022-07-05	166.20	169.85	164.70	167.85	157.02	287,015
2022-07-04	165.75	168.60	165.15	165.40	154.73	143,649
2022-07-01	159.70	166.10	159.05	165.70	155.01	378,627
2022-06-30	159.00	161.00	157.80	161.00	150.61	330,127
2022-06-29	162.15	163.45	157.10	160.80	150.43	275,595
2022-06-28	166.25	167.35	163.15	163.70	153.14	261,194
2022-06-27	166.35	169.45	164.45	165.10	154.45	313,644
2022-06-24	157.85	166.55	157.55	164.80	154.17	524,771
2022-06-23	155.55	156.55	153.45	156.10	146.03	326,599
2022-06-22	157.05	157.70	153.10	157.15	147.01	344,846
2022-06-21	158.35	161.55	157.75	158.65	148.42	249,291
2022-06-20	159.00	159.90	156.15	157.70	147.53	266,353
2022-06-17	163.20	164.95	156.80	158.15	147.95	794,903
2022-06-16	163.45	164.50	161.95	163.25	152.72	361,928
2022-06-15	164.80	165.35	159.50	164.00	153.42	401,812
2022-06-14	167.55	169.65	163.45	163.45	152.91	367,393
2022-06-13	166.85	168.40	166.40	167.60	156.79	275,855
2022-06-10	172.05	172.55	167.60	168.65	157.77	239,501
2022-06-09	175.05	176.20	172.75	173.05	161.89	298,862
2022-06-08	175.15	176.00	173.20	176.00	164.65	185,918
2022-06-07	173.70	174.85	172.30	173.70	162.49	261,716
2022-06-06	174.45	176.15	173.55	175.35	164.04	151,274
2022-06-03	175.75	176.20	172.70	173.10	161.93	157,987
2022-06-02	173.40	175.20	172.75	174.80	163.52	187,632
2022-06-01	175.00	175.05	172.10	172.10	161.00	288,303
2022-05-31	179.10	179.50	173.20	175.00	163.71	901,177
2022-05-30	179.90	180.90	177.75	179.85	168.25	165,890
2022-05-27	176.35	179.05	176.35	178.20	166.70	286,267
2022-05-26	175.90	176.50	173.35	175.40	164.09	258,024
2022-05-25	175.65	176.45	174.40	176.45	165.07	359,833
2022-05-24	173.90	177.35	173.65	175.10	163.80	294,594
2022-05-23	174.20	176.45	172.95	175.90	164.55	363,121
2022-05-20	169.25	174.95	168.60	172.40	161.28	598,209
2022-05-19	162.25	170.50	162.00	167.70	156.88	456,637
2022-05-18	165.45	165.80	163.00	163.95	153.37	283,190
2022-05-17	163.10	165.50	160.65	164.60	153.98	395,841
2022-05-16	160.00	163.35	159.80	161.00	150.61	361,000
2022-05-13	159.55	161.80	155.90	160.00	149.68	710,943
2022-05-12	164.00	166.25	158.25	160.00	149.68	637,227
2022-05-11	165.55	169.55	163.10	169.55	158.61	547,233
2022-05-10	165.55	167.70	162.95	165.10	154.45	297,497
2022-05-09	163.10	165.95	160.95	163.45	152.91	398,176
2022-05-06	168.05	168.50	163.00	164.75	154.12	333,165
2022-05-05	171.00	175.15	168.60	169.80	158.85	320,638
2022-05-04	173.40	174.10	167.00	168.00	157.16	357,843
2022-05-03	173.20	175.90	170.60	174.05	162.82	288,308

← NewerPage 19 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.