Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	111.40	112.80	110.40	112.70	110.48	229,840
2025-11-03	113.35	114.60	110.60	111.75	109.55	351,571
2025-10-31	112.50	114.75	112.15	113.45	111.22	283,684
2025-10-30	114.35	115.70	109.40	112.55	110.34	633,002
2025-10-29	111.90	115.10	111.45	114.95	112.69	460,988
2025-10-28	114.00	116.65	113.50	113.50	111.27	224,515
2025-10-27	115.00	115.60	114.40	114.40	112.15	170,961
2025-10-24	115.45	115.70	114.35	115.05	112.79	167,366
2025-10-23	114.05	115.85	113.80	115.25	112.98	204,783
2025-10-22	113.85	115.20	113.60	115.15	112.89	288,723
2025-10-21	112.50	115.75	112.50	114.80	112.54	475,404
2025-10-20	111.20	113.70	110.05	112.95	110.73	246,263
2025-10-17	111.45	113.20	109.70	112.20	109.99	446,489
2025-10-16	118.75	119.20	107.90	111.85	109.65	1,059,646
2025-10-15	116.15	117.60	116.05	116.45	114.16	271,708
2025-10-14	116.85	117.10	114.80	115.35	113.08	250,716
2025-10-13	116.45	117.75	115.80	117.75	115.44	167,772
2025-10-10	118.40	119.90	116.10	116.10	113.82	251,651
2025-10-09	120.20	120.90	117.95	118.15	115.83	242,076
2025-10-08	119.00	120.70	117.60	120.05	117.69	277,860
2025-10-07	120.15	120.25	118.35	119.25	116.91	205,656
2025-10-06	121.20	122.15	119.85	120.20	117.84	268,066
2025-10-03	118.00	121.55	117.55	120.85	118.47	343,627
2025-10-02	120.80	121.50	116.65	117.70	115.39	508,263
2025-10-01	111.45	121.00	111.30	120.45	118.08	721,889
2025-09-30	106.75	109.45	106.40	109.45	107.30	244,845
2025-09-29	106.80	108.25	106.20	107.30	105.19	204,345
2025-09-26	105.50	107.05	105.05	106.60	104.50	216,332
2025-09-25	107.65	108.20	105.20	106.20	104.11	487,654
2025-09-24	110.85	110.85	107.95	108.15	106.02	254,275
2025-09-23	109.00	111.15	108.55	111.15	108.96	265,840
2025-09-22	107.90	109.65	107.35	109.25	107.10	218,353
2025-09-19	108.00	108.45	106.35	108.25	106.12	713,751
2025-09-18	107.65	109.90	107.00	107.45	105.34	322,622
2025-09-17	106.50	108.35	106.25	107.65	105.53	210,971
2025-09-16	106.75	108.20	106.30	106.45	104.36	274,068
2025-09-15	107.00	107.95	106.50	106.70	104.60	170,549
2025-09-12	108.15	108.15	106.30	106.75	104.65	249,478
2025-09-11	108.40	109.40	106.90	107.90	105.78	182,345
2025-09-10	109.00	109.85	108.05	108.60	106.46	184,494
2025-09-09	111.15	111.35	109.40	109.40	107.25	216,164
2025-09-08	110.00	111.00	109.15	110.95	108.77	198,644
2025-09-05	109.20	110.10	108.75	109.55	107.40	179,702
2025-09-04	109.75	110.50	107.75	108.50	106.37	258,496
2025-09-03	109.15	110.10	109.00	109.60	107.45	278,637
2025-09-02	108.45	108.85	107.40	108.00	105.88	320,675
2025-09-01	109.00	109.95	108.35	108.70	106.56	121,230
2025-08-29	107.00	109.10	107.00	108.30	106.17	247,400
2025-08-28	108.35	109.30	107.55	107.55	105.44	160,428
2025-08-27	108.35	108.90	107.60	108.10	105.97	187,517
2025-08-26	109.00	110.30	107.80	107.80	105.68	450,563
2025-08-25	112.25	112.40	109.75	110.00	107.84	157,488
2025-08-22	110.55	113.00	110.30	112.15	109.95	254,167
2025-08-21	111.50	111.70	110.20	110.50	108.33	185,620
2025-08-20	111.00	112.40	110.70	111.65	109.45	182,319
2025-08-19	109.35	111.15	109.20	110.95	108.77	228,294
2025-08-18	112.50	112.50	109.30	110.75	108.57	240,829
2025-08-15	111.90	112.60	111.40	112.05	109.85	191,061
2025-08-14	111.40	111.65	110.85	110.95	108.77	270,254
2025-08-13	111.80	111.95	109.80	111.05	108.87	219,057

← NewerPage 5 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.