MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 172.93 | 173.05 | 170.65 | 171.38 | 164.96 | 8,814 |
| 2024-06-06 | 171.40 | 173.05 | 171.15 | 172.20 | 165.76 | 37,521 |
| 2024-06-05 | 167.50 | 172.20 | 167.35 | 171.10 | 164.70 | 40,481 |
| 2024-06-04 | 167.98 | 168.45 | 166.35 | 167.08 | 160.82 | 8,491 |
| 2024-06-03 | 167.48 | 167.95 | 166.70 | 166.98 | 160.73 | 288,535 |
| 2024-05-31 | 164.78 | 167.00 | 164.15 | 166.58 | 160.34 | 40,706 |
| 2024-05-30 | 167.75 | 169.25 | 164.70 | 164.95 | 158.78 | 51,569 |
| 2024-05-29 | 168.08 | 171.10 | 166.40 | 168.48 | 162.17 | 132,362 |
| 2024-05-28 | 167.95 | 168.20 | 166.85 | 167.30 | 161.04 | 4,930 |
| 2024-05-24 | 167.80 | 170.10 | 166.70 | 167.70 | 161.43 | 147,842 |
| 2024-05-23 | 169.68 | 170.30 | 168.40 | 169.40 | 163.06 | 7,083 |
| 2024-05-22 | 165.83 | 168.50 | 165.30 | 167.73 | 161.45 | 37,998 |
| 2024-05-21 | 166.18 | 167.55 | 165.05 | 165.60 | 159.40 | 412,387 |
| 2024-05-20 | 167.50 | 168.40 | 165.90 | 165.90 | 159.69 | 46,709 |
| 2024-05-17 | 167.85 | 169.25 | 166.75 | 167.25 | 160.99 | 9,858 |
| 2024-05-16 | 166.23 | 168.70 | 164.35 | 167.65 | 161.38 | 11,386 |
| 2024-05-15 | 162.23 | 166.40 | 161.50 | 165.78 | 159.57 | 130,588 |
| 2024-05-14 | 155.10 | 158.68 | 155.10 | 158.68 | 152.74 | 70,170 |
| 2024-05-13 | 155.78 | 156.75 | 154.30 | 154.70 | 148.91 | 24,444 |
| 2024-05-10 | 156.23 | 156.40 | 155.05 | 156.00 | 150.16 | 5,795 |
| 2024-05-09 | 153.65 | 156.00 | 153.40 | 155.55 | 149.73 | 6,305 |
| 2024-05-08 | 153.83 | 155.80 | 153.70 | 153.70 | 147.95 | 296,349 |
| 2024-05-07 | 152.55 | 153.50 | 151.95 | 152.95 | 147.23 | 1,618 |
| 2024-05-03 | 150.93 | 154.45 | 149.35 | 151.90 | 146.22 | 8,978 |
| 2024-05-02 | 149.85 | 150.55 | 149.10 | 150.30 | 144.68 | 12,383 |
| 2024-05-01 | 149.15 | 149.15 | 148.95 | 149.15 | 143.57 | 6,378 |
| 2024-04-30 | 150.05 | 151.15 | 148.10 | 149.15 | 143.57 | 161,329 |
| 2024-04-29 | 150.03 | 150.60 | 149.20 | 149.93 | 144.32 | 8,384 |
| 2024-04-26 | 150.08 | 152.50 | 149.30 | 152.50 | 144.68 | 26,554 |
| 2024-04-25 | 151.98 | 152.05 | 149.50 | 149.85 | 142.16 | 186,500 |
| 2024-04-24 | 153.30 | 155.50 | 152.00 | 152.00 | 144.20 | 393,061 |
| 2024-04-23 | 148.53 | 155.00 | 147.90 | 154.50 | 146.57 | 191,204 |
| 2024-04-22 | 147.03 | 148.10 | 146.20 | 147.73 | 140.15 | 488,212 |
| 2024-04-19 | 145.75 | 146.70 | 144.45 | 146.05 | 138.56 | 84,766 |
| 2024-04-18 | 145.93 | 146.78 | 142.80 | 146.28 | 138.77 | 198,114 |
| 2024-04-17 | 150.60 | 150.90 | 146.50 | 147.65 | 140.08 | 123,148 |
| 2024-04-16 | 150.73 | 153.15 | 150.25 | 151.25 | 143.49 | 51,825 |
| 2024-04-15 | 152.80 | 155.50 | 151.65 | 151.95 | 144.15 | 179,898 |
| 2024-04-12 | 153.20 | 155.05 | 151.85 | 153.00 | 145.15 | 135,424 |
| 2024-04-11 | 149.95 | 153.05 | 149.40 | 151.80 | 144.01 | 217,774 |
| 2024-04-10 | 153.85 | 154.65 | 149.90 | 150.55 | 142.83 | 325,111 |
| 2024-04-09 | 152.53 | 153.75 | 151.80 | 153.15 | 145.29 | 53,047 |
| 2024-04-08 | 151.63 | 153.45 | 150.75 | 152.93 | 145.08 | 73,080 |
| 2024-04-05 | 152.15 | 156.45 | 150.05 | 152.53 | 144.70 | 203,487 |
| 2024-04-04 | 157.70 | 157.70 | 154.75 | 156.30 | 148.28 | 75,283 |
| 2024-04-03 | 157.28 | 157.85 | 156.05 | 157.25 | 149.18 | 40,864 |
| 2024-04-02 | 163.53 | 164.60 | 157.70 | 158.70 | 150.56 | 198,998 |
| 2024-03-28 | 161.08 | 164.60 | 160.45 | 164.20 | 155.78 | 78,034 |
| 2024-03-27 | 159.03 | 160.40 | 157.70 | 160.00 | 151.79 | 58,011 |
| 2024-03-26 | 159.88 | 160.05 | 158.63 | 158.90 | 150.75 | 50,961 |
| 2024-03-25 | 161.20 | 161.90 | 159.55 | 159.65 | 151.46 | 66,381 |
| 2024-03-22 | 160.85 | 163.10 | 160.50 | 162.65 | 154.31 | 348,148 |
| 2024-03-21 | 158.78 | 161.60 | 158.65 | 161.13 | 152.86 | 37,063 |
| 2024-03-20 | 157.50 | 157.90 | 155.30 | 155.98 | 147.97 | 102,010 |
| 2024-03-19 | 156.30 | 157.30 | 155.90 | 156.65 | 148.61 | 303,632 |
| 2024-03-18 | 156.33 | 158.00 | 155.85 | 156.60 | 148.57 | 44,261 |
| 2024-03-15 | 159.45 | 159.45 | 156.85 | 157.65 | 149.56 | 76,910 |
| 2024-03-14 | 159.75 | 160.85 | 158.85 | 159.95 | 151.74 | 196,330 |
| 2024-03-13 | 161.55 | 162.90 | 159.15 | 159.70 | 151.51 | 60,124 |
| 2024-03-12 | 157.73 | 161.25 | 155.80 | 160.80 | 152.55 | 87,476 |
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.