Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 208.20 | 210.10 | 207.20 | 208.20 | 192.72 | 213,072 |
| 2021-11-08 | 202.40 | 209.70 | 202.40 | 208.20 | 192.72 | 378,638 |
| 2021-11-05 | 217.00 | 219.40 | 201.00 | 202.30 | 187.26 | 833,681 |
| 2021-11-04 | 214.10 | 217.60 | 213.50 | 216.70 | 200.59 | 329,815 |
| 2021-11-03 | 209.30 | 213.60 | 209.10 | 213.30 | 197.44 | 257,846 |
| 2021-11-02 | 207.80 | 209.90 | 206.40 | 209.90 | 194.30 | 232,129 |
| 2021-11-01 | 205.80 | 208.70 | 205.60 | 207.30 | 191.89 | 185,225 |
| 2021-10-29 | 204.20 | 205.00 | 202.90 | 204.20 | 189.02 | 256,292 |
| 2021-10-28 | 202.20 | 205.40 | 201.40 | 205.40 | 190.13 | 208,068 |
| 2021-10-27 | 203.10 | 205.40 | 201.80 | 202.50 | 187.45 | 239,031 |
| 2021-10-26 | 203.90 | 205.30 | 200.50 | 202.50 | 187.45 | 214,636 |
| 2021-10-25 | 203.10 | 204.30 | 202.30 | 203.20 | 188.10 | 240,136 |
| 2021-10-22 | 204.40 | 205.40 | 202.40 | 202.40 | 187.35 | 256,402 |
| 2021-10-21 | 198.80 | 203.40 | 198.15 | 203.40 | 188.28 | 391,657 |
| 2021-10-20 | 194.70 | 200.20 | 193.75 | 198.05 | 183.33 | 332,196 |
| 2021-10-19 | 194.90 | 196.45 | 191.75 | 195.05 | 180.55 | 238,589 |
| 2021-10-18 | 192.50 | 193.10 | 189.80 | 193.10 | 178.75 | 197,815 |
| 2021-10-15 | 192.85 | 193.70 | 190.65 | 192.35 | 178.05 | 268,173 |
| 2021-10-14 | 192.45 | 192.70 | 190.00 | 192.20 | 177.91 | 250,843 |
← NewerPage 22 of 22 · 1,279 trading days
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.