MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	152.53	152.80	147.20	147.53	139.96	136,271
2023-06-26	153.15	154.30	152.15	153.15	145.29	40,659
2023-06-23	152.75	154.80	152.20	153.45	145.58	49,212
2023-06-22	149.40	156.55	149.10	153.23	145.36	203,137
2023-06-21	155.05	155.15	150.95	151.15	143.40	98,628
2023-06-20	156.05	156.25	153.20	155.80	147.81	189,911
2023-06-19	160.48	160.75	155.95	157.10	149.04	236,341
2023-06-16	163.90	169.10	163.90	165.95	157.44	286,470
2023-06-15	167.03	180.00	162.45	163.95	155.54	127,834
2023-06-14	169.43	170.60	168.12	168.95	160.28	277,794
2023-06-13	169.65	170.30	168.47	169.65	160.95	386,692
2023-06-12	169.45	170.80	168.85	169.20	160.52	132,532
2023-06-09	169.50	169.65	168.20	168.60	159.95	48,239
2023-06-08	168.75	169.90	168.10	168.63	159.97	54,220
2023-06-07	170.18	171.45	169.03	169.30	160.61	98,139
2023-06-06	168.80	172.35	168.80	170.65	161.90	106,814
2023-06-05	167.90	168.65	166.85	168.65	160.00	63,580
2023-06-02	164.50	167.75	164.37	167.70	159.10	67,791
2023-06-01	163.90	166.20	163.30	164.30	155.87	41,893
2023-05-31	163.95	164.60	162.25	162.25	153.93	76,097
2023-05-30	164.95	165.60	164.05	164.55	156.11	252,013
2023-05-26	165.63	165.85	163.00	165.43	156.94	47,233
2023-05-25	165.03	166.75	164.20	165.98	157.46	125,125
2023-05-24	165.73	166.30	163.55	164.25	155.82	139,681
2023-05-23	165.05	167.30	164.90	167.00	158.43	218,861
2023-05-22	166.10	166.65	164.90	165.80	157.29	422,954
2023-05-19	162.20	166.85	162.10	166.40	157.86	75,514
2023-05-18	160.13	162.25	159.90	161.20	152.93	33,066
2023-05-17	162.00	162.25	159.20	159.80	151.60	125,059
2023-05-16	164.38	164.55	161.65	162.40	154.07	82,233
2023-05-15	164.55	165.70	163.85	164.53	156.08	91,055
2023-05-12	165.35	165.55	162.90	165.00	156.54	356,423
2023-05-11	160.73	166.90	160.60	165.65	157.15	308,502
2023-05-10	161.48	162.95	160.70	161.15	152.88	653,867
2023-05-09	161.23	162.60	160.60	162.05	153.74	117,816
2023-05-05	166.30	167.05	163.35	164.75	156.30	55,867
2023-05-04	163.30	166.55	163.15	165.85	157.34	301,250
2023-05-03	160.08	165.30	159.50	163.65	155.25	170,740
2023-05-02	160.05	161.60	159.15	159.35	151.18	69,548
2023-04-28	160.30	162.55	159.55	161.45	151.05	61,455
2023-04-27	161.95	162.40	160.10	160.35	150.02	1,390,163
2023-04-26	160.80	161.95	159.80	161.05	150.68	91,674
2023-04-25	164.45	167.13	161.30	161.35	150.96	188,241
2023-04-24	164.95	166.35	164.95	165.40	154.75	240,633
2023-04-21	160.95	166.02	160.25	164.80	154.19	85,238
2023-04-20	159.23	160.85	156.65	160.35	150.02	268,995
2023-04-19	163.15	163.80	161.10	162.58	152.11	66,644
2023-04-18	165.25	165.35	162.75	163.13	152.62	64,873
2023-04-17	165.53	167.05	164.80	165.45	154.80	380,312
2023-04-14	166.25	166.25	163.65	164.60	154.00	95,858
2023-04-13	161.38	166.55	161.10	166.20	155.50	152,552
2023-04-12	173.63	173.80	160.50	160.75	150.40	291,746
2023-04-11	175.93	176.50	172.70	173.40	162.23	116,683
2023-04-06	174.60	176.75	174.60	176.00	164.67	78,465
2023-04-05	171.00	174.60	170.60	173.75	162.56	158,394
2023-04-04	168.10	171.70	168.10	171.63	160.57	78,946
2023-04-03	171.08	171.15	167.00	167.25	156.48	455,164
2023-03-31	172.35	172.60	169.92	172.35	161.25	105,564
2023-03-30	169.83	172.35	169.75	172.10	161.02	67,200
2023-03-29	170.03	170.60	168.70	169.48	158.56	956,975

← NewerPage 15 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.