MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	173.20	173.85	169.85	169.90	158.96	475,604
2023-03-27	170.10	175.20	170.00	173.88	162.68	160,330
2023-03-24	165.25	169.00	165.00	168.00	157.18	300,934
2023-03-23	165.03	165.35	164.20	164.55	153.95	53,033
2023-03-22	167.18	167.50	164.70	165.00	154.37	59,872
2023-03-21	165.10	167.75	164.80	167.65	156.85	216,078
2023-03-20	163.23	165.05	162.40	163.30	152.78	332,302
2023-03-17	168.10	169.00	163.15	163.35	152.83	123,235
2023-03-16	167.38	167.60	165.05	166.60	155.87	1,280,068
2023-03-15	168.15	169.15	163.45	167.50	156.71	287,427
2023-03-14	170.88	171.55	168.10	169.15	158.26	43,707
2023-03-13	172.65	172.95	169.15	169.83	158.89	62,649
2023-03-10	172.18	173.50	171.97	172.58	161.46	54,207
2023-03-09	174.58	175.10	173.80	174.58	163.33	31,637
2023-03-08	176.90	177.40	174.85	175.25	163.96	16,976
2023-03-07	177.85	181.50	177.30	178.20	166.72	264,764
2023-03-06	179.53	179.70	177.95	178.20	166.72	171,074
2023-03-03	179.70	180.75	178.05	178.63	167.12	67,080
2023-03-02	171.70	180.30	170.45	179.83	168.24	252,824
2023-03-01	178.68	179.70	176.30	176.93	165.53	283,601
2023-02-28	181.70	181.85	178.95	179.45	167.89	66,984
2023-02-27	182.28	184.90	182.05	182.85	171.07	44,519
2023-02-24	184.68	186.40	181.85	183.10	171.31	45,026
2023-02-23	184.20	186.35	183.00	184.85	172.95	495,739
2023-02-22	182.53	184.10	180.90	183.25	171.45	107,007
2023-02-21	183.93	184.60	182.10	183.85	172.01	66,393
2023-02-20	184.43	184.60	182.85	183.68	171.85	17,539
2023-02-17	182.85	183.65	180.55	183.50	171.68	77,644
2023-02-16	187.28	187.55	183.25	184.08	172.22	62,721
2023-02-15	186.00	188.10	185.85	186.80	174.77	49,950
2023-02-14	187.95	189.30	187.25	188.45	176.31	43,675
2023-02-13	184.48	186.95	183.85	186.95	174.91	57,148
2023-02-10	183.80	185.15	181.15	184.48	172.60	556,275
2023-02-09	186.38	188.10	184.55	185.40	173.46	83,914
2023-02-08	185.80	186.55	181.60	185.48	173.53	163,326
2023-02-07	184.13	185.55	181.80	182.50	170.75	126,849
2023-02-06	184.58	186.70	184.26	185.55	173.60	40,098
2023-02-03	183.93	186.55	181.30	185.98	174.00	185,650
2023-02-02	179.85	187.55	179.85	183.85	172.01	243,292
2023-02-01	190.58	190.70	181.70	181.85	170.14	297,513
2023-01-31	192.88	193.50	190.20	191.50	179.17	33,750
2023-01-30	189.30	194.25	189.20	193.65	181.18	42,297
2023-01-27	192.40	192.40	190.00	190.05	177.81	77,370
2023-01-26	191.93	195.65	191.93	193.10	180.66	244,897
2023-01-25	189.05	191.30	187.50	191.30	178.98	37,417
2023-01-24	192.75	192.95	189.15	189.95	177.72	26,732
2023-01-23	188.33	193.30	188.30	192.58	180.17	60,010
2023-01-20	189.55	191.50	186.90	187.60	175.52	115,677
2023-01-19	191.00	191.25	187.15	189.85	177.62	266,520
2023-01-18	197.23	197.35	192.50	192.73	180.31	342,988
2023-01-17	199.33	200.20	195.85	196.13	183.49	123,397
2023-01-16	198.10	200.40	198.00	199.18	186.35	94,530
2023-01-13	196.33	198.10	193.60	197.13	184.43	176,465
2023-01-12	201.35	201.80	193.45	196.85	184.17	158,729
2023-01-11	193.18	202.30	193.00	200.70	187.78	202,965
2023-01-10	190.48	192.95	189.40	191.98	179.61	118,097
2023-01-09	187.65	193.90	187.50	193.28	180.83	132,570
2023-01-06	187.20	187.95	184.40	187.30	175.24	161,273
2023-01-05	189.35	189.80	184.95	185.30	173.37	70,521
2023-01-04	186.10	191.50	186.05	191.03	178.72	90,251

← NewerPage 16 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.