Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	175.95	176.20	166.65	173.05	161.89	307,289
2022-04-29	175.05	179.30	174.85	176.95	165.54	324,580
2022-04-28	170.35	175.55	169.45	173.55	162.35	333,897
2022-04-27	171.10	173.10	168.05	170.45	159.45	351,159
2022-04-26	173.10	174.95	170.40	170.90	159.88	256,211
2022-04-25	172.20	174.15	170.30	171.65	160.58	240,514
2022-04-22	180.55	180.55	176.15	176.15	163.06	362,351
2022-04-21	181.00	185.65	180.25	181.85	168.33	313,491
2022-04-20	179.60	181.75	178.25	181.10	167.64	318,342
2022-04-19	184.70	184.70	178.00	179.95	166.57	358,797
2022-04-14	187.25	189.00	186.35	186.95	173.05	324,763
2022-04-13	183.15	187.50	183.15	187.35	173.42	228,319
2022-04-12	183.70	187.15	181.75	184.20	170.51	441,653
2022-04-11	185.60	189.30	184.60	185.85	172.04	318,401
2022-04-08	194.20	194.30	183.75	187.25	173.33	385,295
2022-04-07	192.80	196.70	191.90	192.55	178.24	373,330
2022-04-06	189.50	191.70	187.45	191.70	177.45	384,694
2022-04-05	187.80	190.60	186.60	190.25	176.11	208,905
2022-04-04	191.80	191.90	186.85	188.15	174.16	234,255
2022-04-01	189.40	190.60	186.40	190.25	176.11	246,980
2022-03-31	192.85	194.30	189.85	189.85	175.74	303,817
2022-03-30	192.70	193.65	188.40	192.40	178.10	279,456
2022-03-29	184.55	195.55	184.30	194.05	179.63	564,421
2022-03-28	180.85	185.95	180.60	183.60	169.95	184,028
2022-03-25	182.65	183.85	178.80	180.05	166.67	260,993
2022-03-24	182.10	183.40	181.00	181.55	168.05	216,986
2022-03-23	185.00	186.45	180.55	182.25	168.70	271,400
2022-03-22	185.95	186.60	182.05	184.80	171.06	351,260
2022-03-21	188.50	190.25	185.20	186.55	172.68	192,346
2022-03-18	188.65	190.05	185.50	188.95	174.90	628,836
2022-03-17	187.40	189.00	185.65	188.50	174.49	341,158
2022-03-16	181.50	188.90	180.65	187.25	173.33	413,635
2022-03-15	178.10	181.90	176.50	179.20	165.88	297,284
2022-03-14	173.65	180.65	170.50	179.60	166.25	400,216
2022-03-11	171.00	176.25	168.20	172.55	159.72	457,242
2022-03-10	179.05	180.05	171.30	171.65	158.89	427,958
2022-03-09	165.25	179.05	163.85	179.05	165.74	848,318
2022-03-08	166.60	169.40	159.05	162.60	150.51	811,461
2022-03-07	170.30	173.20	167.15	167.15	154.73	729,188
2022-03-04	175.45	184.70	175.40	175.90	162.82	645,255
2022-03-03	174.40	180.45	170.20	176.45	163.33	736,511
2022-03-02	173.55	175.60	170.85	174.25	161.30	438,819
2022-03-01	177.15	178.10	171.30	173.95	161.02	411,903
2022-02-28	175.35	179.10	175.35	177.55	164.35	524,468
2022-02-25	171.55	178.40	171.05	177.20	164.03	534,521
2022-02-24	170.70	173.80	167.40	171.30	158.57	674,146
2022-02-23	176.75	178.35	175.00	176.30	163.19	340,705
2022-02-22	170.80	177.85	169.30	177.25	164.07	415,850
2022-02-21	177.95	178.75	171.35	173.30	160.42	354,176
2022-02-18	180.50	181.65	176.95	177.30	164.12	335,361
2022-02-17	181.00	184.20	179.75	181.00	167.55	289,829
2022-02-16	182.20	182.45	179.60	180.90	167.45	269,609
2022-02-15	176.50	182.95	175.80	182.60	169.03	401,133
2022-02-14	178.50	179.25	174.60	176.05	162.96	468,242
2022-02-11	184.55	184.60	180.90	181.15	167.68	348,665
2022-02-10	189.70	190.00	183.15	185.25	171.48	322,262
2022-02-09	184.90	189.35	184.70	188.20	174.21	300,728
2022-02-08	191.15	191.15	182.40	184.25	170.55	363,733
2022-02-07	192.20	192.80	188.30	190.45	176.29	284,091
2022-02-04	193.00	195.05	190.70	191.15	176.94	296,137

← NewerPage 20 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.