Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	198.30	198.60	191.85	191.85	177.59	299,663
2022-02-02	197.30	199.10	196.80	198.10	183.37	263,590
2022-02-01	194.35	197.30	193.65	196.55	181.94	343,328
2022-01-31	192.60	195.60	191.65	193.90	179.49	406,778
2022-01-28	187.55	191.80	186.75	191.05	176.85	354,812
2022-01-27	186.30	188.75	184.30	188.25	174.26	464,526
2022-01-26	188.85	190.10	185.05	189.20	175.14	388,980
2022-01-25	190.80	190.80	187.20	188.25	174.26	321,753
2022-01-24	192.20	193.75	189.05	190.00	175.88	458,594
2022-01-21	193.00	195.10	192.10	193.55	179.16	390,235
2022-01-20	189.55	195.00	187.20	194.60	180.13	462,956
2022-01-19	188.25	191.50	186.80	190.00	175.88	428,821
2022-01-18	193.75	193.80	188.55	190.00	175.88	411,160
2022-01-17	192.05	195.85	189.25	193.85	179.44	364,070
2022-01-14	195.45	196.65	190.40	191.15	176.94	447,683
2022-01-13	202.20	202.40	195.55	196.55	181.94	393,345
2022-01-12	202.70	203.70	200.20	203.00	187.91	397,013
2022-01-11	200.10	203.90	199.50	201.10	186.15	470,291
2022-01-10	207.60	208.80	197.20	198.15	183.42	541,842
2022-01-07	207.90	210.20	206.40	207.50	192.08	364,917
2022-01-06	211.40	212.80	206.20	208.80	193.28	578,178
2022-01-05	219.50	220.30	212.10	213.50	197.63	563,721
2022-01-04	225.90	225.90	218.50	220.90	204.48	418,799
2022-01-03	228.20	228.60	220.60	222.90	206.33	315,793
2021-12-30	229.90	231.50	227.00	227.00	210.13	178,384
2021-12-29	229.30	230.70	227.60	228.90	211.88	167,758
2021-12-28	228.00	231.30	227.60	229.40	212.35	113,814
2021-12-27	224.90	229.30	223.60	228.00	211.05	144,240
2021-12-23	228.30	228.30	224.40	225.20	208.46	222,916
2021-12-22	225.50	227.70	224.20	227.50	210.59	185,738
2021-12-21	225.90	226.70	222.90	225.40	208.65	314,807
2021-12-20	217.70	224.50	216.80	224.50	207.81	373,763
2021-12-17	223.60	224.30	218.60	219.80	203.46	740,523
2021-12-16	227.80	228.50	222.70	224.40	207.72	313,925
2021-12-15	222.00	226.10	221.20	225.40	208.65	269,335
2021-12-14	226.70	228.30	220.00	221.90	205.41	299,078
2021-12-13	225.80	227.80	224.10	226.90	210.03	294,119
2021-12-10	223.40	225.80	222.80	224.50	207.81	247,234
2021-12-09	222.20	227.00	221.90	224.50	207.81	355,254
2021-12-08	222.00	227.70	219.00	221.20	204.76	399,998
2021-12-07	217.20	221.80	216.70	221.00	204.57	425,043
2021-12-06	217.60	219.00	214.10	216.30	200.22	341,694
2021-12-03	213.20	218.50	211.30	213.60	197.72	432,649
2021-12-02	215.40	215.50	211.10	212.50	196.70	472,670
2021-12-01	220.20	220.50	214.50	216.30	200.22	463,384
2021-11-30	218.50	223.30	217.00	218.90	202.63	700,142
2021-11-29	223.70	224.30	215.70	219.60	203.28	412,218
2021-11-26	213.60	226.70	211.40	223.00	206.42	473,102
2021-11-25	216.40	220.60	216.20	217.30	201.15	233,446
2021-11-24	216.50	217.90	213.20	215.70	199.67	246,139
2021-11-23	220.10	221.10	212.70	215.40	199.39	332,981
2021-11-22	221.80	224.50	220.50	221.30	204.85	317,936
2021-11-19	219.00	226.60	218.40	221.00	204.57	406,726
2021-11-18	219.30	221.70	218.90	220.30	203.92	267,983
2021-11-17	215.40	219.90	214.90	219.20	202.91	236,742
2021-11-16	216.00	216.70	211.20	215.60	199.57	271,101
2021-11-15	215.00	218.40	214.20	216.20	200.13	283,503
2021-11-12	206.90	214.30	206.80	214.00	198.09	420,681
2021-11-11	205.60	206.20	201.20	205.00	189.76	251,122
2021-11-10	208.00	208.00	205.40	206.50	191.15	237,236

← NewerPage 21 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.