Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 138.95 | 142.00 | 138.75 | 141.75 | 136.44 | 316,849 |
| 2024-11-21 | 138.25 | 138.65 | 137.50 | 138.30 | 133.12 | 214,141 |
| 2024-11-20 | 140.25 | 140.55 | 137.70 | 138.10 | 132.93 | 215,891 |
| 2024-11-19 | 141.05 | 142.05 | 137.85 | 139.70 | 134.47 | 260,226 |
| 2024-11-18 | 142.90 | 143.45 | 139.35 | 140.00 | 134.76 | 347,464 |
| 2024-11-15 | 145.00 | 145.50 | 142.75 | 143.20 | 137.84 | 466,957 |
| 2024-11-14 | 150.00 | 150.40 | 143.80 | 146.45 | 140.96 | 653,182 |
| 2024-11-13 | 150.05 | 151.55 | 148.60 | 151.55 | 145.87 | 315,690 |
| 2024-11-12 | 150.95 | 154.00 | 149.35 | 150.90 | 145.25 | 257,317 |
| 2024-11-11 | 152.30 | 152.75 | 151.25 | 152.25 | 146.55 | 144,506 |
| 2024-11-08 | 151.95 | 152.95 | 150.35 | 150.85 | 145.20 | 245,844 |
| 2024-11-07 | 149.20 | 152.90 | 149.00 | 151.35 | 145.68 | 175,653 |
| 2024-11-06 | 153.55 | 154.60 | 149.00 | 149.50 | 143.90 | 243,462 |
| 2024-11-05 | 153.30 | 153.75 | 152.30 | 152.45 | 146.74 | 115,769 |
| 2024-11-04 | 153.65 | 155.20 | 153.35 | 153.60 | 147.85 | 148,117 |
| 2024-11-01 | 151.55 | 155.15 | 150.45 | 154.05 | 148.28 | 252,287 |
| 2024-10-31 | 150.50 | 152.05 | 150.10 | 152.00 | 146.31 | 232,804 |
| 2024-10-30 | 151.20 | 152.00 | 149.40 | 151.15 | 145.49 | 271,718 |
| 2024-10-29 | 155.65 | 155.75 | 152.35 | 152.35 | 146.64 | 241,038 |
| 2024-10-28 | 156.85 | 157.35 | 155.15 | 155.60 | 149.77 | 148,728 |
| 2024-10-25 | 155.30 | 156.30 | 154.65 | 156.30 | 150.44 | 188,719 |
| 2024-10-24 | 158.75 | 158.75 | 155.50 | 155.50 | 149.67 | 280,774 |
| 2024-10-23 | 161.25 | 161.45 | 158.70 | 158.70 | 152.75 | 190,570 |
| 2024-10-22 | 160.85 | 163.95 | 159.50 | 161.90 | 155.83 | 307,411 |
| 2024-10-21 | 164.70 | 165.25 | 161.40 | 161.75 | 155.69 | 218,243 |
| 2024-10-18 | 165.15 | 165.85 | 164.15 | 164.70 | 158.53 | 227,727 |
| 2024-10-17 | 166.00 | 168.25 | 161.95 | 165.85 | 159.64 | 511,736 |
| 2024-10-16 | 155.20 | 155.60 | 153.75 | 154.20 | 148.42 | 276,185 |
| 2024-10-15 | 158.95 | 160.00 | 156.30 | 156.75 | 150.88 | 331,694 |
| 2024-10-14 | 157.15 | 158.75 | 156.20 | 158.25 | 152.32 | 201,470 |
| 2024-10-11 | 155.10 | 156.95 | 154.65 | 156.95 | 151.07 | 270,976 |
| 2024-10-10 | 155.20 | 156.20 | 154.45 | 155.15 | 149.34 | 185,222 |
| 2024-10-09 | 154.50 | 156.00 | 154.40 | 155.60 | 149.77 | 192,456 |
| 2024-10-08 | 151.75 | 154.50 | 151.05 | 154.50 | 148.71 | 234,604 |
| 2024-10-07 | 154.50 | 154.50 | 151.90 | 152.90 | 147.17 | 349,553 |
| 2024-10-04 | 155.75 | 156.80 | 154.55 | 154.90 | 149.10 | 324,806 |
| 2024-10-03 | 157.80 | 158.40 | 156.25 | 156.65 | 150.78 | 216,577 |
| 2024-10-02 | 156.40 | 157.40 | 154.90 | 157.40 | 151.50 | 299,471 |
| 2024-10-01 | 158.60 | 159.75 | 154.75 | 156.40 | 150.54 | 314,842 |
| 2024-09-30 | 160.30 | 160.70 | 157.95 | 158.00 | 152.08 | 236,469 |
| 2024-09-27 | 160.70 | 161.45 | 158.45 | 160.55 | 154.54 | 294,628 |
| 2024-09-26 | 156.00 | 161.65 | 156.00 | 160.00 | 154.01 | 384,068 |
| 2024-09-25 | 155.95 | 156.30 | 154.65 | 155.05 | 149.24 | 183,349 |
| 2024-09-24 | 156.40 | 156.50 | 154.60 | 156.00 | 150.16 | 212,340 |
| 2024-09-23 | 158.05 | 158.15 | 155.15 | 155.55 | 149.72 | 414,140 |
| 2024-09-20 | 165.30 | 165.35 | 157.15 | 157.55 | 151.65 | 911,605 |
| 2024-09-19 | 168.85 | 170.85 | 165.80 | 166.85 | 160.60 | 264,459 |
| 2024-09-18 | 166.00 | 166.65 | 163.95 | 166.00 | 159.78 | 184,529 |
| 2024-09-17 | 167.35 | 168.35 | 165.95 | 166.65 | 160.41 | 144,366 |
| 2024-09-16 | 168.50 | 168.90 | 166.05 | 166.05 | 159.83 | 280,022 |
| 2024-09-13 | 168.60 | 170.05 | 167.95 | 168.20 | 161.90 | 231,330 |
| 2024-09-12 | 171.15 | 171.95 | 168.30 | 168.55 | 162.24 | 234,461 |
| 2024-09-11 | 169.95 | 171.00 | 169.00 | 169.80 | 163.44 | 243,106 |
| 2024-09-10 | 169.65 | 171.15 | 168.65 | 170.30 | 163.92 | 228,615 |
| 2024-09-09 | 169.95 | 170.45 | 168.70 | 169.90 | 163.54 | 168,029 |
| 2024-09-06 | 169.55 | 171.30 | 167.65 | 168.80 | 162.48 | 245,020 |
| 2024-09-05 | 171.35 | 171.90 | 169.15 | 169.95 | 163.58 | 330,089 |
| 2024-09-04 | 171.10 | 172.75 | 170.45 | 172.15 | 165.70 | 282,712 |
| 2024-09-03 | 175.25 | 176.55 | 173.70 | 173.95 | 167.43 | 148,354 |
| 2024-09-02 | 176.20 | 176.20 | 173.15 | 175.20 | 168.64 | 108,085 |
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.