MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	137.75	137.75	134.35	135.40	128.45	133,541
2023-12-12	140.90	142.00	135.80	137.15	130.11	281,767
2023-12-11	142.28	143.30	141.10	141.90	134.62	79,148
2023-12-08	144.75	145.45	141.25	143.08	135.74	347,092
2023-12-07	140.73	144.75	140.35	144.33	136.92	1,480,865
2023-12-06	142.95	143.40	139.00	140.88	133.65	465,264
2023-12-05	162.13	163.95	159.40	162.15	153.83	121,377
2023-12-04	158.68	161.97	157.20	161.60	153.31	87,395
2023-12-01	160.08	184.08	157.89	159.15	150.99	179,289
2023-11-30	159.90	161.40	157.90	159.70	151.51	98,667
2023-11-29	158.70	161.50	158.70	161.05	152.79	31,406
2023-11-28	158.55	159.90	156.70	157.83	149.73	71,744
2023-11-27	160.73	162.05	159.65	159.85	151.65	44,892
2023-11-24	161.15	161.45	160.15	160.50	152.27	21,825
2023-11-23	159.78	160.98	159.15	160.70	152.46	41,711
2023-11-22	163.83	165.30	159.58	160.20	151.98	222,042
2023-11-21	160.68	164.05	159.45	163.40	155.02	224,447
2023-11-20	157.63	161.65	156.95	160.65	152.41	307,670
2023-11-17	155.50	158.20	155.50	157.40	149.33	75,161
2023-11-16	154.35	156.45	154.30	155.65	147.67	75,890
2023-11-15	154.25	157.00	154.25	155.45	147.48	57,821
2023-11-14	151.18	154.15	150.05	153.98	146.08	74,302
2023-11-13	150.03	151.75	149.60	151.10	143.35	160,564
2023-11-10	152.55	152.80	148.95	149.63	141.95	48,207
2023-11-09	152.15	157.00	152.00	153.83	145.93	304,373
2023-11-08	147.58	149.80	147.55	148.60	140.98	253,705
2023-11-07	145.95	149.10	144.65	148.58	140.95	574,799
2023-11-06	146.00	147.00	145.50	146.55	139.03	598,758
2023-11-03	143.98	149.10	143.65	146.75	139.22	94,499
2023-11-02	144.25	145.75	143.40	143.98	136.59	165,730
2023-11-01	142.55	144.55	142.50	143.58	136.21	188,151
2023-10-31	138.05	142.55	136.50	142.15	134.86	258,495
2023-10-30	142.05	142.50	135.15	137.30	130.26	117,511
2023-10-27	144.25	146.10	142.45	142.75	135.43	153,555
2023-10-26	143.78	145.15	142.60	144.65	137.23	43,622
2023-10-25	145.93	147.15	141.45	143.78	136.40	109,493
2023-10-24	145.05	148.55	144.90	147.30	139.74	253,469
2023-10-23	148.40	148.60	141.05	144.85	137.42	190,174
2023-10-20	149.10	151.05	148.45	148.65	141.02	88,076
2023-10-19	150.25	154.80	145.90	145.90	138.42	1,016,462
2023-10-18	147.15	148.40	145.50	145.90	138.42	121,200
2023-10-17	149.20	149.40	146.80	148.00	140.41	77,147
2023-10-16	150.48	150.60	147.70	149.10	141.45	110,294
2023-10-13	149.95	152.00	146.15	150.60	142.87	214,661
2023-10-12	156.13	156.60	154.50	155.00	147.05	80,628
2023-10-11	157.58	158.45	155.35	155.75	147.76	43,132
2023-10-10	155.40	157.65	155.40	157.35	149.28	56,049
2023-10-09	155.93	156.64	154.30	154.50	146.57	27,186
2023-10-06	154.73	156.80	154.20	156.55	148.52	112,806
2023-10-05	154.63	155.75	154.05	154.35	146.43	11,890
2023-10-04	153.30	155.70	152.70	154.00	146.10	121,935
2023-10-03	154.20	155.40	154.00	154.15	146.24	451,606
2023-10-02	158.20	158.45	153.50	153.75	145.86	44,184
2023-09-29	156.38	159.85	156.35	158.45	150.32	66,603
2023-09-28	155.53	156.45	154.80	155.50	147.52	77,113
2023-09-27	158.20	158.85	155.30	155.85	147.85	35,409
2023-09-26	157.68	158.45	154.90	157.85	149.75	157,637
2023-09-25	159.90	160.25	157.15	157.53	149.44	52,046
2023-09-22	159.80	161.35	158.40	160.10	151.89	191,528
2023-09-21	161.20	164.00	159.75	160.28	152.05	301,672

← NewerPage 13 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.