MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	180.15	184.50	180.15	183.48	171.66	67,567
2022-12-30	182.68	182.95	180.90	181.95	170.23	40,373
2022-12-29	180.95	183.25	180.95	182.50	170.75	91,572
2022-12-28	180.58	181.50	179.30	181.50	169.81	130,572
2022-12-23	179.40	180.75	178.60	179.78	168.20	65,745
2022-12-22	179.55	180.90	177.90	178.60	167.10	65,214
2022-12-21	178.63	180.25	177.25	179.75	168.17	224,317
2022-12-20	177.38	179.25	177.00	177.48	166.05	61,763
2022-12-19	179.33	181.05	177.90	179.20	167.66	72,475
2022-12-16	181.20	181.40	177.25	180.55	168.92	108,788
2022-12-15	188.03	188.10	181.30	181.53	169.84	226,583
2022-12-14	189.28	190.55	187.80	190.03	177.79	183,795
2022-12-13	181.63	189.75	181.15	186.63	174.61	380,391
2022-12-12	178.50	182.50	178.25	181.98	170.26	168,159
2022-12-09	176.73	180.20	175.45	180.05	168.46	234,536
2022-12-08	173.38	175.15	172.15	173.98	162.77	29,741
2022-12-07	172.80	174.85	172.05	173.58	162.40	114,204
2022-12-06	174.70	176.10	172.95	173.40	162.23	124,467
2022-12-05	177.00	177.85	175.30	177.20	165.79	171,869
2022-12-02	176.53	178.00	175.35	176.73	165.34	43,722
2022-12-01	174.95	179.20	174.95	177.33	165.91	85,524
2022-11-30	172.65	174.45	171.35	174.33	163.10	449,511
2022-11-29	175.88	176.15	172.05	172.90	161.77	448,720
2022-11-28	176.05	177.10	173.75	176.08	164.74	228,491
2022-11-25	175.33	176.15	174.75	175.95	164.62	376,454
2022-11-24	170.95	175.95	170.95	175.70	164.39	193,954
2022-11-23	172.38	172.45	170.35	171.40	160.36	130,621
2022-11-22	174.23	175.50	171.80	172.40	161.30	250,724
2022-11-21	175.80	176.70	173.75	175.15	163.87	181,113
2022-11-18	176.98	177.25	174.80	175.75	164.43	101,343
2022-11-17	181.43	181.65	174.80	176.70	165.32	131,865
2022-11-16	181.53	182.85	179.50	180.75	169.11	115,911
2022-11-15	183.30	183.90	179.80	182.15	170.42	152,316
2022-11-14	178.80	186.50	178.70	183.93	172.08	496,305
2022-11-11	178.60	178.75	173.65	176.03	164.69	175,739
2022-11-10	167.65	179.10	164.90	177.43	166.00	362,851
2022-11-09	168.88	171.45	168.25	170.88	159.87	144,306
2022-11-08	163.63	169.45	163.25	169.45	158.54	242,450
2022-11-07	164.35	165.75	163.40	163.78	153.23	125,565
2022-11-04	162.70	165.30	162.20	164.53	153.93	424,158
2022-11-03	164.23	164.95	162.15	162.90	152.41	512,711
2022-11-02	164.05	167.70	163.60	166.70	155.96	71,697
2022-11-01	166.40	167.15	162.95	162.98	152.48	266,159
2022-10-31	168.78	168.95	163.50	164.98	154.35	172,624
2022-10-28	167.80	168.70	167.10	167.70	156.90	65,900
2022-10-27	171.13	172.40	167.95	168.80	157.93	454,678
2022-10-26	167.53	171.95	166.85	171.68	160.62	244,096
2022-10-25	164.75	167.53	162.85	166.85	156.11	239,969
2022-10-24	161.20	164.35	161.20	163.75	153.20	233,713
2022-10-21	160.40	161.55	156.90	159.25	148.99	305,544
2022-10-20	162.90	166.00	161.20	162.20	151.75	494,403
2022-10-19	171.18	171.55	160.85	164.40	153.81	192,651
2022-10-18	171.45	173.05	170.35	171.65	160.60	70,349
2022-10-17	168.85	171.55	166.30	170.20	159.24	57,536
2022-10-14	166.45	172.40	164.35	170.33	159.36	88,752
2022-10-13	163.15	164.45	158.65	164.03	153.46	70,305
2022-10-12	164.95	166.95	163.50	164.05	153.49	68,471
2022-10-11	164.58	166.80	163.15	165.25	154.61	38,323
2022-10-10	166.03	167.50	163.60	164.95	154.33	68,755
2022-10-07	169.28	170.70	166.96	167.35	156.57	105,100

← NewerPage 17 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.