Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 116.70 | 117.75 | 116.55 | 117.75 | 115.44 | 410,974 |
| 2025-05-20 | 115.00 | 117.80 | 114.70 | 117.20 | 114.90 | 419,953 |
| 2025-05-19 | 114.80 | 115.50 | 113.55 | 115.00 | 112.74 | 405,971 |
| 2025-05-16 | 116.30 | 117.10 | 113.35 | 114.55 | 112.30 | 641,052 |
| 2025-05-15 | 120.50 | 121.70 | 114.65 | 115.40 | 113.13 | 1,031,126 |
| 2025-05-14 | 126.40 | 126.50 | 123.80 | 123.85 | 121.42 | 437,668 |
| 2025-05-13 | 126.50 | 126.85 | 125.50 | 126.25 | 123.77 | 329,851 |
| 2025-05-12 | 122.85 | 126.00 | 121.80 | 125.15 | 122.69 | 340,724 |
| 2025-05-09 | 122.15 | 124.25 | 122.15 | 123.35 | 120.92 | 279,661 |
| 2025-05-08 | 120.95 | 122.15 | 119.95 | 121.25 | 118.87 | 251,143 |
| 2025-05-07 | 123.05 | 123.50 | 120.85 | 121.10 | 118.72 | 288,748 |
| 2025-05-06 | 126.15 | 126.15 | 123.80 | 123.80 | 121.37 | 424,182 |
| 2025-05-05 | 125.00 | 125.85 | 124.70 | 125.75 | 123.28 | 191,093 |
| 2025-05-02 | 123.25 | 125.30 | 122.45 | 124.60 | 122.15 | 365,432 |
| 2025-04-30 | 121.75 | 123.00 | 120.60 | 121.90 | 119.50 | 410,162 |
| 2025-04-29 | 123.10 | 123.55 | 121.65 | 121.95 | 119.55 | 369,754 |
| 2025-04-28 | 119.55 | 124.55 | 119.05 | 122.70 | 120.29 | 397,747 |
| 2025-04-25 | 121.00 | 122.55 | 120.20 | 121.15 | 116.61 | 346,525 |
| 2025-04-24 | 119.70 | 120.45 | 118.90 | 119.75 | 115.26 | 276,859 |
| 2025-04-23 | 118.95 | 122.20 | 118.15 | 120.60 | 116.08 | 343,446 |
| 2025-04-22 | 117.15 | 117.80 | 115.60 | 117.80 | 113.39 | 322,600 |
| 2025-04-17 | 118.10 | 118.10 | 114.90 | 116.65 | 112.28 | 384,845 |
| 2025-04-16 | 118.90 | 120.40 | 115.70 | 118.65 | 114.21 | 388,150 |
| 2025-04-15 | 117.75 | 118.95 | 117.25 | 118.95 | 114.49 | 373,281 |
| 2025-04-14 | 118.45 | 118.45 | 116.75 | 117.55 | 113.15 | 344,233 |
| 2025-04-11 | 113.45 | 115.60 | 112.30 | 115.30 | 110.98 | 454,542 |
| 2025-04-10 | 116.80 | 119.00 | 112.45 | 112.45 | 108.24 | 611,047 |
| 2025-04-09 | 111.20 | 113.40 | 110.60 | 110.90 | 106.75 | 633,254 |
| 2025-04-08 | 113.45 | 117.10 | 112.95 | 116.00 | 111.65 | 584,925 |
| 2025-04-07 | 111.85 | 119.15 | 110.45 | 112.70 | 108.48 | 831,106 |
| 2025-04-04 | 121.05 | 122.65 | 116.45 | 117.75 | 113.34 | 565,670 |
| 2025-04-03 | 125.00 | 126.70 | 121.60 | 122.20 | 117.62 | 473,666 |
| 2025-04-02 | 125.55 | 126.10 | 123.20 | 126.10 | 121.38 | 338,355 |
| 2025-04-01 | 128.20 | 128.90 | 126.50 | 126.60 | 121.86 | 355,575 |
| 2025-03-31 | 129.05 | 129.40 | 126.35 | 126.60 | 121.86 | 335,310 |
| 2025-03-28 | 128.70 | 131.25 | 128.65 | 130.55 | 125.66 | 323,330 |
| 2025-03-27 | 126.20 | 129.60 | 125.70 | 128.95 | 124.12 | 373,932 |
| 2025-03-26 | 131.15 | 131.45 | 126.85 | 126.85 | 122.10 | 367,043 |
| 2025-03-25 | 130.40 | 131.90 | 130.25 | 130.80 | 125.90 | 264,180 |
| 2025-03-24 | 132.25 | 132.25 | 130.10 | 130.40 | 125.51 | 242,198 |
| 2025-03-21 | 131.75 | 131.95 | 130.60 | 131.40 | 126.48 | 482,988 |
| 2025-03-20 | 134.25 | 134.65 | 130.50 | 132.25 | 127.30 | 386,223 |
| 2025-03-19 | 134.40 | 136.20 | 134.05 | 134.05 | 129.03 | 224,741 |
| 2025-03-18 | 136.75 | 137.45 | 134.75 | 135.10 | 130.04 | 290,243 |
| 2025-03-17 | 134.35 | 136.30 | 133.95 | 136.05 | 130.95 | 271,380 |
| 2025-03-14 | 134.20 | 135.20 | 133.55 | 134.45 | 129.41 | 307,647 |
| 2025-03-13 | 134.00 | 134.80 | 133.15 | 134.40 | 129.37 | 235,090 |
| 2025-03-12 | 134.75 | 135.65 | 131.60 | 134.25 | 129.22 | 354,209 |
| 2025-03-11 | 134.50 | 136.45 | 133.25 | 134.20 | 129.17 | 455,638 |
| 2025-03-10 | 136.85 | 137.30 | 133.00 | 134.55 | 129.51 | 397,611 |
| 2025-03-07 | 142.35 | 142.45 | 134.70 | 135.50 | 130.42 | 514,931 |
| 2025-03-06 | 135.80 | 142.35 | 135.75 | 141.30 | 136.01 | 567,350 |
| 2025-03-05 | 135.40 | 138.00 | 135.40 | 137.10 | 131.96 | 435,735 |
| 2025-03-04 | 138.05 | 138.50 | 134.30 | 134.60 | 129.56 | 399,888 |
| 2025-03-03 | 135.65 | 139.60 | 134.95 | 138.50 | 133.31 | 428,224 |
| 2025-02-28 | 134.30 | 136.50 | 133.95 | 136.05 | 130.95 | 656,971 |
| 2025-02-27 | 134.90 | 135.60 | 134.25 | 135.20 | 130.14 | 276,567 |
| 2025-02-26 | 137.60 | 138.30 | 136.35 | 136.75 | 131.63 | 177,922 |
| 2025-02-25 | 137.20 | 138.55 | 136.50 | 137.15 | 132.01 | 300,883 |
| 2025-02-24 | 136.65 | 138.45 | 136.25 | 137.20 | 132.06 | 288,241 |
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.