MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	158.28	160.75	158.28	160.50	152.27	100,338
2023-09-19	160.00	160.00	157.00	157.75	149.66	129,169
2023-09-18	164.95	165.05	160.50	160.80	152.55	67,324
2023-09-15	166.35	167.55	164.75	165.40	156.91	149,810
2023-09-14	160.38	165.15	160.10	165.15	156.68	858,170
2023-09-13	159.63	160.25	157.90	159.85	151.65	250,388
2023-09-12	165.10	165.45	157.75	159.85	151.65	250,063
2023-09-11	165.65	165.85	164.20	164.85	156.39	198,238
2023-09-08	168.43	168.50	164.63	165.68	157.18	306,884
2023-09-07	166.80	167.90	164.95	167.30	158.72	567,352
2023-09-06	170.05	170.55	166.10	167.63	159.03	658,552
2023-09-05	168.65	171.00	168.65	170.18	161.45	244,015
2023-09-04	169.15	169.70	166.85	168.38	159.74	198,980
2023-09-01	165.95	167.85	165.70	166.70	158.15	45,458
2023-08-31	165.88	167.05	164.90	166.88	158.31	336,777
2023-08-30	164.55	166.60	164.15	165.75	157.25	318,438
2023-08-29	161.50	164.40	161.40	164.05	155.63	308,769
2023-08-25	160.25	161.44	159.65	159.70	151.51	24,042
2023-08-24	161.50	162.15	160.65	161.03	152.76	31,857
2023-08-23	158.53	160.85	158.45	160.20	151.98	356,095
2023-08-22	157.58	158.85	157.25	157.80	149.70	115,928
2023-08-21	158.95	160.35	157.95	158.70	150.56	47,530
2023-08-18	160.23	160.25	157.80	159.40	151.22	87,758
2023-08-17	159.98	160.95	158.75	160.68	152.43	60,099
2023-08-16	161.25	162.10	159.95	160.25	152.03	21,392
2023-08-15	162.35	162.50	160.10	160.10	151.89	48,828
2023-08-14	163.40	164.15	161.80	162.55	154.21	40,099
2023-08-11	164.78	165.00	162.75	162.95	154.59	72,536
2023-08-10	163.23	167.05	162.50	165.80	157.29	97,281
2023-08-09	163.10	163.45	161.35	162.58	154.23	31,142
2023-08-08	160.10	162.05	159.60	161.35	153.07	89,351
2023-08-07	161.60	162.25	159.85	160.30	152.08	43,982
2023-08-04	164.23	164.50	160.30	162.30	153.97	65,709
2023-08-03	157.73	165.35	157.40	163.78	155.37	430,159
2023-08-02	157.38	160.35	155.90	158.60	150.46	173,300
2023-08-01	160.38	161.30	159.63	161.10	152.84	37,433
2023-07-31	160.63	162.20	159.46	160.20	151.98	177,684
2023-07-28	159.73	161.05	159.30	160.85	152.60	147,576
2023-07-27	159.15	161.55	159.15	161.00	152.74	119,587
2023-07-26	157.38	159.10	155.85	157.58	149.49	440,181
2023-07-25	156.15	157.15	153.45	156.78	148.73	547,055
2023-07-24	154.28	157.75	153.90	157.25	149.18	286,774
2023-07-21	151.65	155.75	149.45	155.35	147.38	164,089
2023-07-20	149.10	151.93	148.60	151.93	144.13	195,827
2023-07-19	149.33	150.70	149.15	149.70	142.02	81,642
2023-07-18	148.58	149.05	148.30	148.83	141.19	233,753
2023-07-17	150.08	150.45	148.78	149.53	141.85	73,058
2023-07-14	149.55	150.10	148.95	148.95	141.31	80,601
2023-07-13	149.55	150.05	148.80	149.63	141.95	76,897
2023-07-12	147.70	150.10	146.00	149.45	141.78	254,381
2023-07-11	146.63	147.53	145.85	147.53	139.96	113,280
2023-07-10	146.33	147.15	145.65	146.40	138.89	22,424
2023-07-07	147.28	147.90	146.05	146.25	138.75	49,359
2023-07-06	148.05	149.00	146.45	147.73	140.15	129,226
2023-07-05	146.98	148.70	146.05	148.03	140.43	186,972
2023-07-04	148.58	149.25	147.15	148.05	140.46	72,010
2023-07-03	151.23	151.45	148.65	148.90	141.26	47,547
2023-06-30	150.33	151.57	149.30	151.40	143.63	193,197
2023-06-29	150.50	150.60	147.95	148.90	141.26	119,817
2023-06-28	147.60	150.75	147.45	150.10	142.40	76,681

← NewerPage 14 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.