Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	124.70	125.10	121.30	123.00	120.58	631,533
2026-02-02	125.65	126.60	125.15	126.30	123.82	214,370
2026-01-30	124.70	127.20	124.10	125.55	123.08	238,077
2026-01-29	128.25	128.30	125.35	125.85	123.38	198,015
2026-01-28	127.55	127.85	125.20	127.05	124.55	257,811
2026-01-27	128.55	129.25	127.45	128.45	125.92	211,087
2026-01-26	127.15	128.40	126.90	128.40	125.88	183,357
2026-01-23	128.30	128.50	126.40	127.70	125.19	218,645
2026-01-22	125.75	128.60	125.50	128.40	125.88	297,724
2026-01-21	126.20	126.40	123.45	124.10	121.66	303,192
2026-01-20	128.55	128.55	124.95	125.55	123.08	651,782
2026-01-19	127.70	129.45	127.10	129.10	126.56	281,975
2026-01-16	129.50	130.30	129.00	130.00	127.44	276,990
2026-01-15	127.60	130.75	127.20	128.90	126.37	395,876
2026-01-14	128.50	129.95	126.60	127.00	124.50	359,194
2026-01-13	131.30	131.60	128.75	128.75	126.22	341,660
2026-01-12	128.05	131.65	128.05	131.25	128.67	314,468
2026-01-09	128.30	129.35	127.15	128.30	125.78	271,538
2026-01-08	127.50	128.35	126.45	127.70	125.19	316,190
2026-01-07	127.00	128.40	125.75	127.35	124.85	329,763
2026-01-06	124.90	128.35	124.65	126.40	123.91	426,382
2026-01-05	121.40	123.30	120.75	123.15	120.73	225,905
2026-01-02	123.60	123.85	121.10	121.30	118.92	234,103
2025-12-30	122.00	122.60	121.55	122.60	120.19	95,718
2025-12-29	121.30	122.45	120.65	121.85	119.45	172,799
2025-12-23	120.10	121.20	119.75	120.55	118.18	146,388
2025-12-22	119.40	120.10	118.40	120.10	117.74	159,027
2025-12-19	118.90	119.95	118.70	119.30	116.95	418,667
2025-12-18	118.55	119.15	117.75	118.85	116.51	221,226
2025-12-17	120.70	121.00	118.35	119.35	117.00	296,373
2025-12-16	119.25	122.35	118.60	121.10	118.72	499,692
2025-12-15	117.15	118.55	115.10	118.40	116.07	440,505
2025-12-12	118.50	118.80	117.25	117.85	115.53	221,605
2025-12-11	117.10	119.75	116.70	119.10	116.76	243,376
2025-12-10	117.85	118.80	116.25	116.30	114.01	288,347
2025-12-09	118.60	119.20	117.45	118.05	115.73	342,952
2025-12-08	120.50	120.60	119.10	119.10	116.76	172,504
2025-12-05	119.30	121.65	119.25	120.65	118.28	255,519
2025-12-04	120.05	120.25	118.25	119.40	117.05	286,380
2025-12-03	119.85	121.30	119.00	119.90	117.54	345,142
2025-12-02	116.50	117.20	115.55	116.75	114.45	186,748
2025-12-01	115.70	119.15	115.55	116.65	114.36	300,722
2025-11-28	115.55	116.40	115.30	116.00	113.72	200,390
2025-11-27	115.10	116.85	115.05	115.80	113.52	121,951
2025-11-26	115.65	116.15	114.80	115.75	113.47	261,748
2025-11-25	113.00	116.05	111.90	115.40	113.13	294,591
2025-11-24	113.40	115.15	112.00	112.80	110.58	645,872
2025-11-21	109.50	112.35	109.30	112.30	110.09	325,871
2025-11-20	111.05	111.45	109.80	110.60	108.43	306,854
2025-11-19	111.20	111.50	109.60	110.65	108.47	265,324
2025-11-18	114.70	115.10	111.15	111.65	109.45	403,105
2025-11-17	117.75	117.80	114.65	115.75	113.47	234,216
2025-11-14	120.90	121.25	116.35	117.55	115.24	444,420
2025-11-13	122.30	125.60	121.00	121.45	119.06	622,382
2025-11-12	113.70	116.05	112.75	115.70	113.43	306,797
2025-11-11	109.85	113.50	109.05	112.65	110.44	314,308
2025-11-10	110.20	111.00	109.70	109.70	107.54	283,875
2025-11-07	110.40	111.15	108.45	109.45	107.30	209,134
2025-11-06	110.85	110.95	109.30	110.30	108.13	303,135
2025-11-05	111.40	111.90	109.85	110.50	108.33	250,832

← NewerPage 4 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.