Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	107.00	110.75	106.60	110.05	110.05	521,614
2026-04-29	110.95	110.95	107.55	108.20	108.20	435,406
2026-04-28	108.25	111.75	107.25	111.45	111.45	463,790
2026-04-27	109.65	110.50	108.70	109.15	109.15	277,527
2026-04-24	111.75	112.70	110.25	111.90	109.70	411,618
2026-04-23	114.50	114.90	111.10	112.05	109.85	417,458
2026-04-22	117.05	117.40	114.45	115.60	113.33	380,949
2026-04-21	117.90	121.25	117.50	117.50	115.19	404,847
2026-04-20	116.65	117.55	116.15	117.55	115.24	270,492
2026-04-17	115.20	119.00	115.20	118.50	116.17	449,171
2026-04-16	117.15	117.25	113.95	115.15	112.89	308,278
2026-04-15	117.25	118.40	116.85	117.15	114.85	292,625
2026-04-14	113.65	116.80	113.65	116.55	114.26	390,167
2026-04-13	110.85	113.00	110.25	113.00	110.78	203,319
2026-04-10	111.00	113.75	111.00	111.85	109.65	240,768
2026-04-09	113.10	113.20	110.50	111.40	109.21	271,623
2026-04-08	112.85	114.20	111.70	112.90	110.68	418,847
2026-04-07	109.00	110.40	107.25	107.35	105.24	251,817
2026-04-02	107.90	109.80	106.55	109.80	107.64	361,902
2026-04-01	110.45	110.70	108.90	109.90	107.74	275,895
2026-03-31	107.40	108.65	106.70	107.60	105.48	337,687
2026-03-30	104.90	107.40	104.80	107.40	105.29	244,379
2026-03-27	106.80	107.00	104.70	105.05	102.98	268,705
2026-03-26	105.65	107.35	105.30	106.90	104.80	283,458
2026-03-25	104.40	106.40	104.20	106.15	104.06	317,248
2026-03-24	102.85	104.55	102.50	103.35	101.32	242,092
2026-03-23	102.20	106.15	100.70	102.80	100.78	600,159
2026-03-20	108.20	108.25	104.05	104.05	102.00	1,016,794
2026-03-19	107.65	108.05	106.00	107.35	105.24	422,780
2026-03-18	111.45	111.45	108.20	109.35	107.20	295,222
2026-03-17	108.35	111.30	108.05	110.90	108.72	414,686
2026-03-16	107.20	108.20	106.05	108.20	106.07	426,132
2026-03-13	108.00	109.35	107.55	107.80	105.68	296,330
2026-03-12	110.50	111.05	108.90	109.45	107.30	314,374
2026-03-11	110.80	111.70	109.95	111.00	108.82	408,708
2026-03-10	110.80	112.20	109.40	111.00	108.82	436,170
2026-03-09	108.00	109.35	106.65	107.65	105.53	496,716
2026-03-06	113.80	114.55	109.70	110.15	107.98	737,000
2026-03-05	126.30	126.45	113.20	113.20	110.97	979,576
2026-03-04	122.25	124.45	121.80	123.05	120.63	383,159
2026-03-03	125.10	125.70	120.85	121.35	118.96	351,330
2026-03-02	124.40	126.50	123.90	126.25	123.77	251,095
2026-02-27	126.30	128.75	126.30	128.30	125.78	356,442
2026-02-26	125.85	126.65	124.20	125.65	123.18	189,754
2026-02-25	125.65	126.35	124.10	125.80	123.33	279,258
2026-02-24	125.05	127.10	124.45	125.50	123.03	262,344
2026-02-23	128.00	128.00	125.90	125.90	123.42	186,204
2026-02-20	129.20	129.20	127.50	128.15	125.63	203,124
2026-02-19	128.00	129.30	127.50	127.90	125.39	167,037
2026-02-18	126.60	128.55	125.65	128.55	126.02	173,415
2026-02-17	126.05	128.90	126.05	127.00	124.50	266,613
2026-02-16	127.90	127.90	125.45	126.20	123.72	142,446
2026-02-13	126.00	128.75	125.25	127.80	125.29	358,386
2026-02-12	127.45	127.60	125.10	125.40	122.93	257,242
2026-02-11	125.05	125.50	123.85	125.35	122.89	231,425
2026-02-10	124.05	126.70	123.85	125.55	123.08	314,357
2026-02-09	122.10	124.05	121.55	123.30	120.88	257,556
2026-02-06	121.80	122.40	119.85	121.45	119.06	289,318
2026-02-05	124.35	124.50	120.40	122.05	119.65	381,356
2026-02-04	122.50	124.40	120.10	123.85	121.42	333,426

← NewerPage 3 of 5 · 252 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.