Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	108.55	111.50	108.20	111.05	108.87	316,709
2025-08-11	109.05	110.00	108.00	108.00	105.88	327,441
2025-08-08	105.30	108.90	105.30	108.10	105.97	351,038
2025-08-07	104.90	105.65	100.70	104.60	102.54	438,012
2025-08-06	108.05	108.45	105.20	105.55	103.47	423,505
2025-08-05	108.65	109.20	107.45	107.90	105.78	269,239
2025-08-04	107.30	108.30	106.60	108.20	106.07	323,218
2025-08-01	107.70	109.05	106.80	107.15	105.04	499,392
2025-07-31	111.20	112.05	110.10	110.30	108.13	421,036
2025-07-30	112.75	112.95	111.30	111.30	109.11	249,520
2025-07-29	113.25	114.85	112.85	112.85	110.63	283,570
2025-07-28	115.95	116.35	112.85	113.05	110.83	293,862
2025-07-25	112.05	113.10	110.70	112.60	110.39	324,959
2025-07-24	113.05	114.35	112.40	113.35	111.12	329,132
2025-07-23	111.25	112.30	109.70	112.30	110.09	513,593
2025-07-22	109.80	109.80	103.00	108.95	106.81	883,452
2025-07-21	110.50	111.90	109.20	109.80	107.64	329,405
2025-07-18	112.05	112.25	110.60	110.60	108.43	296,006
2025-07-17	111.35	111.60	110.75	111.55	109.36	180,714
2025-07-16	109.50	111.55	109.40	110.45	108.28	287,426
2025-07-15	110.25	111.75	109.45	110.00	107.84	243,211
2025-07-14	111.80	113.35	109.15	109.85	107.69	415,205
2025-07-11	114.75	114.80	112.45	112.80	110.58	526,569
2025-07-10	112.60	114.50	112.25	114.45	112.20	346,774
2025-07-09	111.45	112.50	109.95	111.30	109.11	399,717
2025-07-08	109.35	112.50	109.00	111.60	109.41	567,324
2025-07-07	109.00	110.00	108.50	109.35	107.20	567,830
2025-07-04	110.00	111.80	109.85	111.25	109.06	235,652
2025-07-03	113.50	113.60	110.40	110.75	108.57	238,197
2025-07-02	113.35	113.35	111.45	112.70	110.48	262,087
2025-07-01	109.65	112.40	109.05	112.40	110.19	308,870
2025-06-30	112.60	112.80	110.00	110.00	107.84	353,254
2025-06-27	112.60	113.90	111.85	112.65	110.44	242,150
2025-06-26	111.45	112.90	111.40	111.65	109.45	231,268
2025-06-25	112.20	112.25	110.30	110.35	108.18	222,806
2025-06-24	111.70	112.45	111.55	111.70	109.50	258,052
2025-06-23	109.40	110.95	109.35	109.35	107.20	194,888
2025-06-20	109.60	111.25	109.30	110.30	108.13	644,649
2025-06-19	108.40	110.65	108.10	108.95	106.81	241,415
2025-06-18	111.30	111.50	109.30	109.70	107.54	387,253
2025-06-17	113.90	114.80	112.10	112.10	109.90	294,794
2025-06-16	114.50	115.20	113.05	114.65	112.40	275,046
2025-06-13	114.50	115.80	114.10	114.80	112.54	239,770
2025-06-12	115.00	116.55	115.00	116.45	114.16	191,296
2025-06-11	116.60	116.85	114.95	116.00	113.72	209,436
2025-06-10	116.10	116.60	114.85	116.35	114.06	356,985
2025-06-09	115.25	116.65	114.65	115.90	113.62	265,639
2025-06-06	115.05	115.60	114.65	115.20	112.94	298,659
2025-06-05	116.70	116.95	114.75	115.40	113.13	259,659
2025-06-04	115.30	116.95	114.70	116.30	114.01	313,264
2025-06-03	114.90	115.55	113.95	115.05	112.79	276,461
2025-06-02	115.00	115.55	114.05	114.75	112.49	287,188
2025-05-30	115.00	116.75	114.50	115.50	113.23	973,824
2025-05-29	116.55	117.20	115.00	115.25	112.98	135,479
2025-05-28	116.95	117.70	115.35	115.35	113.08	246,733
2025-05-27	115.65	117.00	115.50	117.00	114.70	239,410
2025-05-26	115.90	116.50	115.15	115.60	113.33	152,974
2025-05-23	114.40	115.70	112.90	114.10	111.86	439,101
2025-05-22	117.15	117.75	113.80	114.30	112.05	326,599
2025-05-21	116.70	117.75	116.55	117.75	115.44	410,974

← NewerPage 6 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.