MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	173.53	176.35	168.65	170.65	159.66	409,613
2022-10-05	174.68	175.20	172.45	173.28	162.12	60,627
2022-10-04	169.08	173.80	168.95	173.03	161.88	92,421
2022-10-03	165.18	168.85	163.40	168.45	157.60	154,505
2022-09-30	164.03	167.45	162.65	167.10	156.34	51,730
2022-09-29	162.30	164.60	160.65	163.00	152.50	78,828
2022-09-28	158.03	163.15	158.00	163.03	152.53	93,542
2022-09-27	160.60	160.80	158.35	158.65	148.43	110,477
2022-09-26	158.55	161.05	158.55	159.00	148.76	71,505
2022-09-23	163.13	163.25	157.75	158.58	148.36	89,050
2022-09-22	165.95	168.35	161.95	162.30	151.85	79,937
2022-09-21	165.08	167.10	164.70	166.73	155.99	38,408
2022-09-20	169.50	169.50	165.40	165.70	155.03	112,384
2022-09-16	171.95	172.35	165.65	166.70	155.96	120,108
2022-09-15	171.80	175.30	171.60	172.80	161.67	330,754
2022-09-14	172.60	174.45	171.80	172.53	161.41	119,680
2022-09-13	177.25	179.45	172.93	172.98	161.84	180,887
2022-09-12	174.60	177.10	173.50	176.80	165.41	50,032
2022-09-09	172.20	175.30	172.20	173.93	162.72	61,112
2022-09-08	174.15	174.15	167.55	172.88	161.74	66,375
2022-09-07	171.80	173.05	169.95	172.58	161.46	92,471
2022-09-06	172.00	174.65	171.55	173.25	162.09	465,590
2022-09-05	169.48	171.90	168.10	171.70	160.64	63,303
2022-09-02	170.05	173.35	168.70	172.83	161.70	119,555
2022-09-01	170.75	171.10	168.40	168.98	158.09	72,589
2022-08-31	171.95	174.50	171.00	171.60	160.55	95,464
2022-08-30	171.88	174.00	171.59	172.25	161.16	133,800
2022-08-26	180.25	180.25	173.33	173.33	162.16	309,474
2022-08-25	180.03	181.25	178.65	179.68	168.10	58,029
2022-08-24	177.33	180.00	176.45	179.63	168.06	76,624
2022-08-23	179.35	180.80	177.00	178.40	166.91	125,622
2022-08-22	181.30	181.75	178.75	179.20	167.66	153,213
2022-08-19	181.65	184.55	181.60	182.75	170.98	107,571
2022-08-18	183.33	184.20	182.00	182.73	170.96	66,843
2022-08-17	183.20	184.70	182.25	183.20	171.40	57,622
2022-08-16	187.08	187.85	183.10	183.50	171.68	186,251
2022-08-15	184.75	186.75	184.75	185.58	173.62	225,783
2022-08-12	186.75	187.05	183.30	184.40	172.53	194,078
2022-08-11	188.10	189.05	185.35	187.28	175.21	383,609
2022-08-10	183.18	188.00	181.50	187.85	175.75	607,205
2022-08-09	185.28	186.75	181.75	184.75	172.85	55,891
2022-08-08	185.55	189.25	183.95	187.18	175.12	103,405
2022-08-05	185.45	185.85	183.00	183.80	171.96	162,265
2022-08-04	185.85	186.75	181.65	184.88	172.97	72,973
2022-08-03	182.35	184.05	181.25	183.85	172.01	55,147
2022-08-02	184.18	184.45	179.60	183.85	172.01	121,133
2022-08-01	185.53	187.60	184.20	185.95	173.98	230,106
2022-07-29	184.90	187.25	184.90	185.85	173.88	192,519
2022-07-28	181.33	184.55	180.60	183.88	172.03	68,711
2022-07-27	180.05	182.35	178.85	181.10	169.44	37,245
2022-07-26	179.98	180.70	178.00	179.40	167.85	46,444
2022-07-25	179.75	182.00	178.15	179.68	168.10	209,856
2022-07-22	179.48	181.65	177.93	178.13	166.65	97,968
2022-07-21	170.98	182.10	170.78	180.30	168.69	125,800
2022-07-20	171.50	171.90	168.60	169.73	158.80	179,310
2022-07-19	163.40	171.05	163.30	170.50	159.52	387,416
2022-07-18	173.90	174.20	164.90	165.05	154.42	126,802
2022-07-15	172.75	174.25	169.35	173.88	162.68	458,335
2022-07-14	174.10	174.25	169.80	170.95	159.94	112,185
2022-07-13	174.50	175.15	171.80	174.55	163.31	98,080

← NewerPage 18 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.