MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	157.23	158.50	154.55	156.00	148.00	44,710
2024-03-08	156.83	158.95	154.95	156.75	148.71	192,643
2024-03-07	156.03	161.85	155.00	157.90	149.80	205,636
2024-03-06	159.13	159.50	158.05	158.75	150.61	51,663
2024-03-05	157.40	160.15	157.25	158.80	150.65	41,999
2024-03-04	158.00	158.20	157.05	157.43	149.35	86,709
2024-03-01	156.93	158.90	154.00	158.80	150.65	90,705
2024-02-29	159.25	160.35	157.77	158.43	150.30	172,909
2024-02-28	158.50	159.65	158.15	158.70	150.56	45,441
2024-02-27	155.80	157.88	155.80	156.95	148.90	43,978
2024-02-26	158.48	159.35	156.22	156.75	148.71	81,574
2024-02-23	157.98	159.16	157.35	158.65	150.51	54,427
2024-02-22	154.80	158.05	152.65	156.70	148.66	74,713
2024-02-21	152.18	153.95	150.10	153.45	145.58	156,583
2024-02-20	156.00	156.35	153.31	153.65	145.77	143,255
2024-02-19	155.28	156.65	153.85	155.70	147.71	135,963
2024-02-16	156.13	157.45	153.40	156.30	148.28	157,826
2024-02-15	154.83	156.43	154.55	155.85	147.85	133,646
2024-02-14	150.75	154.50	150.45	153.43	145.55	440,513
2024-02-13	151.98	153.15	150.50	151.25	143.49	155,774
2024-02-12	153.05	154.25	151.55	152.10	144.30	54,166
2024-02-09	151.50	153.10	151.40	152.28	144.46	46,809
2024-02-08	149.28	152.90	149.10	151.10	143.35	73,572
2024-02-07	151.93	152.60	149.30	149.35	141.69	271,616
2024-02-06	148.63	150.40	146.50	150.10	142.40	53,552
2024-02-05	146.80	149.60	146.65	148.35	140.74	164,983
2024-02-02	150.60	150.95	146.85	147.30	139.74	130,748
2024-02-01	150.95	153.35	149.50	149.60	141.93	82,144
2024-01-31	151.35	153.95	151.15	152.00	144.20	79,626
2024-01-30	154.40	154.95	148.05	151.40	143.63	128,397
2024-01-29	154.30	156.85	153.10	154.18	146.27	190,399
2024-01-26	153.35	157.05	151.40	155.23	147.26	424,549
2024-01-25	147.15	148.00	144.90	146.95	139.41	308,553
2024-01-24	149.28	149.45	146.83	147.55	139.98	24,544
2024-01-23	148.75	149.85	148.40	149.53	141.85	40,015
2024-01-22	146.53	148.20	143.65	148.05	140.46	800,394
2024-01-19	147.50	148.50	144.70	145.88	138.39	189,763
2024-01-18	146.83	147.65	146.30	146.85	139.32	69,923
2024-01-17	144.20	147.50	143.10	147.10	139.55	155,296
2024-01-16	143.35	146.60	143.25	146.30	138.79	81,304
2024-01-15	144.58	146.10	143.10	144.45	137.04	30,349
2024-01-12	142.75	145.35	142.20	144.60	137.18	35,956
2024-01-11	144.15	145.15	141.95	142.60	135.28	71,779
2024-01-10	142.28	144.95	141.50	143.00	135.66	62,160
2024-01-09	141.95	143.55	141.35	143.25	135.90	63,402
2024-01-08	142.38	143.20	140.50	141.38	134.12	86,828
2024-01-05	142.35	142.90	140.95	142.70	135.38	53,619
2024-01-04	142.33	143.60	142.00	143.00	135.66	17,750
2024-01-03	142.55	143.10	141.25	142.23	134.93	48,625
2024-01-02	143.85	145.20	141.80	142.90	135.57	46,145
2023-12-29	142.73	144.15	141.65	143.80	136.42	18,422
2023-12-28	143.25	143.40	141.40	142.58	135.26	10,034
2023-12-27	141.10	142.85	141.00	142.30	135.00	42,143
2023-12-22	139.60	142.15	139.45	140.23	133.03	34,526
2023-12-21	140.13	140.80	139.60	140.55	133.34	42,925
2023-12-20	142.50	143.45	140.55	140.93	133.70	49,410
2023-12-19	140.23	142.55	140.15	142.10	134.81	38,679
2023-12-18	139.48	141.60	139.00	140.70	133.48	183,947
2023-12-15	139.58	142.20	137.55	140.00	132.82	210,507
2023-12-14	138.58	140.15	137.40	139.98	132.79	92,446

← NewerPage 12 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.