MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	175.00	176.75	173.70	175.25	163.96	66,443
2022-07-11	173.65	177.90	173.65	177.30	165.88	134,235
2022-07-08	172.98	175.30	170.90	174.85	163.59	81,065
2022-07-07	172.65	173.80	169.68	172.80	161.67	127,575
2022-07-06	169.48	172.45	167.57	171.30	160.27	141,173
2022-07-05	166.20	169.75	164.80	168.55	157.70	155,008
2022-07-04	165.40	168.24	165.15	165.58	154.91	746,743
2022-07-01	160.20	165.95	159.15	165.90	155.22	453,319
2022-06-30	158.98	161.02	157.95	160.65	150.30	151,530
2022-06-29	162.33	162.75	157.35	160.20	149.88	71,191
2022-06-28	166.03	167.20	163.25	164.05	153.49	56,792
2022-06-27	166.13	169.35	164.45	164.88	154.26	104,270
2022-06-24	157.68	166.40	156.10	165.90	155.22	189,897
2022-06-23	155.80	156.50	153.55	156.45	146.37	156,194
2022-06-22	157.15	157.65	153.10	157.30	147.17	174,127
2022-06-21	158.33	161.30	157.90	158.80	148.57	53,365
2022-06-20	158.78	159.85	156.20	157.15	147.03	185,768
2022-06-17	163.75	164.60	157.35	159.20	148.95	552,990
2022-06-16	163.30	164.25	161.85	163.83	153.28	119,954
2022-06-15	164.70	164.95	159.45	164.05	153.49	61,425
2022-06-14	167.83	169.50	163.45	164.15	153.58	48,472
2022-06-13	166.60	168.35	166.60	167.70	156.90	92,407
2022-06-10	172.18	172.30	167.65	168.85	157.98	113,287
2022-06-09	174.95	175.87	172.80	173.38	162.21	83,252
2022-06-08	175.30	176.00	173.30	175.40	164.10	30,277
2022-06-07	173.88	174.35	172.35	173.33	162.16	65,540
2022-06-06	174.18	176.20	173.60	175.85	164.53	55,738
2022-06-01	174.83	175.00	172.10	172.90	161.77	63,721
2022-05-31	179.35	179.35	173.30	173.55	162.37	160,235
2022-05-30	179.55	180.75	177.80	180.50	168.88	150,786
2022-05-27	176.18	178.90	175.70	178.13	166.65	78,956
2022-05-26	175.70	176.14	173.65	175.50	164.20	45,758
2022-05-25	175.70	176.47	174.55	175.75	164.43	82,528
2022-05-24	174.05	177.35	173.60	175.95	164.62	55,373
2022-05-23	174.28	176.45	173.35	175.98	164.64	363,123
2022-05-20	169.33	174.55	168.60	172.18	161.09	157,156
2022-05-19	162.30	170.35	161.85	167.90	157.09	725,853
2022-05-18	164.85	165.75	163.15	164.75	154.14	138,653
2022-05-17	162.73	165.50	160.95	164.85	154.23	227,627
2022-05-16	160.48	163.30	159.79	161.35	150.96	290,585
2022-05-13	159.23	161.50	155.80	160.43	150.09	476,483
2022-05-12	164.25	164.70	158.40	160.73	150.37	132,155
2022-05-11	165.48	169.57	164.00	169.45	158.54	278,566
2022-05-10	165.38	167.50	163.05	165.50	154.84	137,629
2022-05-09	163.55	165.95	161.05	163.65	153.11	422,210
2022-05-06	168.40	168.40	163.20	164.75	154.14	876,516
2022-05-05	170.60	174.70	168.65	168.65	157.79	588,901
2022-05-04	173.33	174.00	167.00	168.33	157.49	575,782
2022-05-03	172.95	175.85	170.70	174.40	163.17	2,675,426
2022-04-29	175.30	179.25	174.90	177.05	165.65	212,968
2022-04-28	170.70	175.45	169.75	172.93	161.79	411,379
2022-04-27	171.05	173.05	168.20	170.10	159.15	315,363
2022-04-26	173.18	174.46	170.50	170.50	159.52	250,844
2022-04-25	172.08	173.85	170.40	171.73	160.67	178,629
2022-04-22	180.15	180.15	176.15	176.85	163.73	1,095,655
2022-04-21	181.23	185.45	180.60	182.40	168.87	661,872
2022-04-20	179.58	181.65	178.45	180.68	167.27	216,115
2022-04-19	184.65	185.65	178.90	179.95	166.60	659,120
2022-04-14	187.48	188.85	186.50	187.35	173.45	788,510
2022-04-13	183.65	187.37	183.15	186.13	172.32	338,994

← NewerPage 19 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.