Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 139.45 | 140.90 | 138.85 | 139.15 | 139.15 | 216,392 |
| 2026-07-23 | 137.85 | 140.00 | 134.95 | 139.25 | 139.25 | 301,808 |
| 2026-07-22 | 134.00 | 138.35 | 133.45 | 136.90 | 136.90 | 287,704 |
| 2026-07-21 | 133.80 | 136.05 | 130.10 | 134.25 | 134.25 | 532,238 |
| 2026-07-20 | 135.40 | 137.00 | 134.75 | 134.95 | 134.95 | 206,421 |
| 2026-07-17 | 138.15 | 139.05 | 134.30 | 136.30 | 136.30 | 326,174 |
| 2026-07-16 | 138.80 | 140.00 | 136.85 | 137.95 | 137.95 | 330,492 |
| 2026-07-15 | 139.10 | 140.30 | 138.35 | 140.10 | 140.10 | 145,204 |
| 2026-07-14 | 138.05 | 139.50 | 137.15 | 139.50 | 139.50 | 205,665 |
| 2026-07-13 | 138.50 | 139.90 | 138.00 | 139.85 | 139.85 | 154,022 |
| 2026-07-10 | 140.20 | 142.20 | 139.05 | 139.70 | 139.70 | 252,421 |
| 2026-07-09 | 139.55 | 140.10 | 137.70 | 139.60 | 139.60 | 224,769 |
| 2026-07-08 | 140.75 | 141.35 | 139.15 | 139.15 | 139.15 | 269,044 |
| 2026-07-07 | 143.70 | 143.85 | 141.65 | 141.75 | 141.75 | 253,845 |
| 2026-07-06 | 144.85 | 146.75 | 141.90 | 142.80 | 142.80 | 248,885 |
| 2026-07-03 | 147.00 | 147.40 | 144.60 | 145.65 | 145.65 | 265,400 |
| 2026-07-02 | 145.40 | 147.95 | 144.75 | 147.50 | 147.50 | 418,570 |
| 2026-07-01 | 146.95 | 148.65 | 144.50 | 144.50 | 144.50 | 294,276 |
| 2026-06-30 | 147.00 | 147.45 | 145.95 | 146.85 | 146.85 | 382,751 |
| 2026-06-29 | 147.50 | 147.85 | 145.20 | 146.40 | 146.40 | 282,921 |
| 2026-06-26 | 145.65 | 146.50 | 142.55 | 145.65 | 145.65 | 310,814 |
| 2026-06-25 | 140.50 | 147.70 | 137.50 | 147.00 | 147.00 | 1,059,788 |
| 2026-06-24 | 136.20 | 140.10 | 135.45 | 140.10 | 140.10 | 376,918 |
| 2026-06-23 | 133.00 | 135.65 | 132.50 | 135.00 | 135.00 | 409,351 |
| 2026-06-22 | 133.45 | 133.65 | 132.10 | 133.00 | 133.00 | 292,706 |
| 2026-06-19 | 133.05 | 133.35 | 132.15 | 132.90 | 132.90 | 671,589 |
| 2026-06-18 | 132.80 | 133.15 | 131.50 | 133.05 | 133.05 | 357,818 |
| 2026-06-17 | 132.45 | 134.25 | 132.00 | 133.40 | 133.40 | 384,071 |
| 2026-06-16 | 133.00 | 133.20 | 131.40 | 132.05 | 132.05 | 188,218 |
| 2026-06-15 | 134.90 | 135.25 | 132.70 | 132.70 | 132.70 | 387,322 |
| 2026-06-12 | 136.70 | 137.25 | 133.25 | 133.25 | 133.25 | 423,077 |
| 2026-06-11 | 136.10 | 138.10 | 135.40 | 135.40 | 135.40 | 569,487 |
| 2026-06-10 | 138.20 | 139.00 | 136.10 | 136.45 | 136.45 | 384,499 |
| 2026-06-09 | 136.95 | 139.10 | 136.40 | 138.15 | 138.15 | 295,752 |
| 2026-06-08 | 135.55 | 137.60 | 135.30 | 137.45 | 137.45 | 320,174 |
| 2026-06-05 | 138.40 | 140.25 | 136.80 | 136.85 | 136.85 | 416,439 |
| 2026-06-04 | 134.00 | 139.50 | 133.95 | 139.50 | 139.50 | 461,891 |
| 2026-06-03 | 131.70 | 133.75 | 130.50 | 133.50 | 133.50 | 350,901 |
| 2026-06-02 | 131.90 | 132.30 | 129.85 | 130.75 | 130.75 | 285,626 |
| 2026-06-01 | 130.00 | 132.10 | 128.85 | 130.85 | 130.85 | 325,067 |
| 2026-05-29 | 131.75 | 131.85 | 129.95 | 130.85 | 130.85 | 718,498 |
| 2026-05-28 | 128.55 | 130.85 | 127.75 | 129.95 | 129.95 | 300,329 |
| 2026-05-27 | 128.55 | 130.65 | 128.55 | 129.50 | 129.50 | 247,046 |
| 2026-05-26 | 129.10 | 129.15 | 126.95 | 128.35 | 128.35 | 371,744 |
| 2026-05-25 | 129.90 | 130.05 | 128.30 | 130.00 | 130.00 | 128,368 |
| 2026-05-22 | 128.10 | 129.80 | 127.25 | 128.60 | 128.60 | 371,842 |
| 2026-05-21 | 124.00 | 127.00 | 122.95 | 126.40 | 126.40 | 413,950 |
| 2026-05-20 | 120.00 | 122.90 | 119.60 | 122.75 | 122.75 | 394,036 |
| 2026-05-19 | 117.55 | 121.30 | 117.45 | 120.35 | 120.35 | 457,980 |
| 2026-05-18 | 116.25 | 119.15 | 115.65 | 117.75 | 117.75 | 300,986 |
| 2026-05-15 | 120.55 | 120.80 | 116.55 | 117.35 | 117.35 | 334,857 |
| 2026-05-14 | 121.90 | 122.30 | 120.15 | 120.75 | 120.75 | 236,302 |
| 2026-05-13 | 120.00 | 123.60 | 119.25 | 121.15 | 121.15 | 736,621 |
| 2026-05-12 | 111.05 | 115.00 | 110.95 | 113.00 | 113.00 | 270,808 |
| 2026-05-11 | 112.60 | 113.90 | 112.35 | 112.90 | 112.90 | 316,490 |
| 2026-05-08 | 113.70 | 114.00 | 112.15 | 112.85 | 112.85 | 240,784 |
| 2026-05-07 | 114.80 | 116.10 | 114.25 | 114.75 | 114.75 | 295,165 |
| 2026-05-06 | 111.70 | 114.80 | 111.30 | 113.70 | 113.70 | 350,874 |
| 2026-05-05 | 109.40 | 110.70 | 109.25 | 110.55 | 110.55 | 293,879 |
| 2026-05-04 | 109.75 | 110.80 | 108.25 | 109.40 | 109.40 | 296,668 |
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.