Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 109.75 | 110.80 | 108.25 | 109.40 | 109.40 | 296,668 |
| 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 |
← NewerPage 3 of 3 · 130 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.