MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	174.63	176.85	174.35	176.65	170.04	11,615
2024-08-29	173.63	175.95	162.15	175.15	168.60	14,990
2024-08-28	172.25	174.30	171.60	173.65	167.15	699,449
2024-08-27	172.18	173.00	171.80	172.45	166.00	16,385
2024-08-23	170.43	172.00	170.20	171.68	165.25	11,251
2024-08-22	170.18	171.20	169.85	170.80	164.41	12,502
2024-08-21	170.48	170.90	169.45	169.45	163.11	597,709
2024-08-20	169.75	170.50	169.40	169.68	163.33	13,988
2024-08-19	167.45	169.93	167.15	169.48	163.13	29,263
2024-08-16	169.85	170.55	167.50	168.15	161.86	123,817
2024-08-15	167.65	170.00	167.45	169.55	163.21	10,731
2024-08-14	167.45	167.75	166.40	167.15	160.90	75,183
2024-08-13	166.93	167.60	163.75	167.08	160.82	40,949
2024-08-12	166.40	167.30	165.95	166.70	160.46	77,216
2024-08-09	166.33	167.00	165.45	166.35	160.13	17,282
2024-08-08	163.45	166.35	162.15	165.45	159.26	21,072
2024-08-07	164.05	166.95	164.05	165.40	159.21	20,823
2024-08-06	162.60	163.20	160.05	163.20	157.09	35,236
2024-08-05	163.53	164.50	160.95	161.73	155.67	75,799
2024-08-02	167.30	176.25	161.75	161.75	155.70	62,097
2024-08-01	167.60	169.20	166.05	167.95	161.67	15,893
2024-07-31	167.45	167.85	164.65	166.33	160.10	97,726
2024-07-30	164.80	167.30	164.75	166.08	159.86	47,061
2024-07-29	165.10	176.25	164.45	164.95	158.78	832,405
2024-07-26	155.20	159.95	148.35	159.78	153.80	63,205
2024-07-25	155.25	155.50	152.40	154.75	148.96	54,426
2024-07-24	151.18	155.30	150.80	155.13	149.32	22,881
2024-07-23	150.08	154.25	148.75	152.90	147.18	185,687
2024-07-22	150.58	150.90	148.15	149.95	144.34	88,900
2024-07-19	148.25	150.85	147.85	149.80	144.20	29,414
2024-07-18	155.08	155.60	152.55	153.00	147.28	316,908
2024-07-17	153.75	154.70	152.90	154.00	148.24	104,994
2024-07-16	151.13	154.25	150.80	154.05	148.29	21,468
2024-07-15	154.35	155.20	151.75	152.15	146.46	18,767
2024-07-12	153.55	154.85	151.75	154.23	148.45	340,311
2024-07-11	150.25	153.55	149.20	152.95	147.23	29,027
2024-07-10	149.68	149.75	147.45	148.85	143.28	184,470
2024-07-09	151.38	151.55	149.65	150.15	144.53	30,772
2024-07-08	152.73	153.85	151.05	151.75	146.07	37,986
2024-07-05	153.20	154.50	152.35	152.40	146.70	16,464
2024-07-04	151.40	153.30	150.25	152.85	147.13	19,828
2024-07-03	150.98	151.80	150.00	151.25	145.59	146,814
2024-07-02	151.33	152.90	149.60	150.30	144.68	20,928
2024-07-01	155.50	155.70	151.90	152.40	146.70	19,617
2024-06-28	157.25	157.35	153.80	154.70	148.91	206,796
2024-06-27	155.20	157.35	154.35	156.05	150.21	13,010
2024-06-26	158.83	159.45	153.85	155.10	149.30	37,346
2024-06-25	149.95	158.35	149.00	157.83	151.92	292,650
2024-06-24	166.98	167.75	164.90	166.78	160.54	197,207
2024-06-21	165.85	167.15	164.50	166.83	160.58	23,753
2024-06-20	164.48	167.20	164.30	165.85	159.64	40,692
2024-06-19	168.68	168.95	163.75	163.75	157.62	37,646
2024-06-18	172.10	172.35	168.55	168.95	162.63	125,808
2024-06-17	172.20	172.25	170.75	171.53	165.11	461,249
2024-06-14	172.75	173.30	170.85	171.60	165.18	113,609
2024-06-13	175.05	175.40	170.55	171.78	165.35	86,852
2024-06-12	172.45	176.20	170.75	175.75	169.17	260,505
2024-06-11	172.30	173.65	170.90	172.33	165.88	13,785
2024-06-10	169.70	171.55	168.75	171.28	164.87	262,253
2024-06-07	172.93	173.05	170.65	171.38	164.96	8,814

← NewerPage 10 of 22 · 1,262 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
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.