MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 139.25 | 140.75 | 139.00 | 139.98 | 139.98 | 20,363 |
| 2026-07-23 | 137.58 | 139.80 | 135.25 | 139.38 | 139.38 | 8,184 |
| 2026-07-22 | 133.68 | 138.00 | 133.50 | 137.63 | 137.63 | 11,568 |
| 2026-07-21 | 133.75 | 134.45 | 130.45 | 133.80 | 133.80 | 15,119 |
| 2026-07-20 | 135.50 | 136.95 | 134.80 | 134.80 | 134.80 | 7,690 |
| 2026-07-17 | 138.40 | 138.90 | 134.50 | 135.13 | 135.13 | 996 |
| 2026-07-16 | 138.93 | 139.60 | 136.85 | 137.90 | 137.90 | 271,899 |
| 2026-07-15 | 139.08 | 140.35 | 138.50 | 140.35 | 140.35 | 12,184 |
| 2026-07-14 | 137.83 | 138.85 | 137.15 | 138.85 | 138.85 | 384,513 |
| 2026-07-13 | 138.53 | 139.65 | 138.00 | 139.65 | 139.65 | 35,816 |
| 2026-07-10 | 140.15 | 142.00 | 139.70 | 140.18 | 140.18 | 19,641 |
| 2026-07-09 | 139.53 | 139.95 | 137.75 | 139.10 | 139.10 | 6,107 |
| 2026-07-08 | 140.38 | 141.30 | 139.20 | 139.88 | 139.88 | 1,040 |
| 2026-07-07 | 143.58 | 143.95 | 141.70 | 142.10 | 142.10 | 103,129 |
| 2026-07-06 | 145.63 | 146.35 | 141.95 | 142.50 | 142.50 | 555 |
| 2026-07-03 | 147.18 | 147.50 | 144.70 | 145.10 | 145.10 | 13,590 |
| 2026-07-02 | 145.65 | 147.85 | 144.85 | 147.30 | 147.30 | 26,959 |
| 2026-07-01 | 147.03 | 148.50 | 144.85 | 145.38 | 145.38 | 55,900 |
| 2026-06-30 | 147.20 | 147.85 | 146.00 | 146.90 | 146.90 | 6,277 |
| 2026-06-29 | 147.68 | 147.75 | 145.20 | 146.40 | 146.40 | 71,856 |
| 2026-06-26 | 145.65 | 146.25 | 142.65 | 145.10 | 145.10 | 5,650 |
| 2026-06-25 | 140.40 | 147.75 | 137.90 | 147.30 | 147.30 | 51,596 |
| 2026-06-24 | 136.45 | 139.90 | 135.75 | 139.65 | 139.65 | 10,331 |
| 2026-06-23 | 133.10 | 135.55 | 132.50 | 134.90 | 134.90 | 147,784 |
| 2026-06-22 | 133.20 | 133.65 | 132.20 | 133.20 | 133.20 | 5,238 |
| 2026-06-19 | 132.80 | 133.40 | 132.35 | 132.70 | 132.70 | 68,474 |
| 2026-06-18 | 132.88 | 133.00 | 131.65 | 132.90 | 132.90 | 137,829 |
| 2026-06-17 | 132.35 | 134.20 | 131.95 | 133.15 | 133.15 | 216,864 |
| 2026-06-16 | 133.15 | 133.30 | 131.35 | 132.05 | 132.05 | 510,269 |
| 2026-06-15 | 135.00 | 135.00 | 132.70 | 133.06 | 133.06 | 73,664 |
| 2026-06-12 | 136.68 | 137.20 | 133.25 | 134.08 | 134.08 | 70,146 |
| 2026-06-11 | 136.45 | 137.70 | 136.00 | 136.63 | 136.63 | 66,059 |
| 2026-06-10 | 137.98 | 138.45 | 136.10 | 137.48 | 137.48 | 40,949 |
| 2026-06-09 | 136.93 | 139.00 | 136.30 | 138.20 | 138.20 | 15,124 |
| 2026-06-08 | 135.55 | 137.45 | 135.30 | 137.20 | 137.20 | 104,528 |
| 2026-06-05 | 138.58 | 140.30 | 137.20 | 138.03 | 138.03 | 72,671 |
| 2026-06-04 | 133.90 | 139.05 | 133.80 | 138.35 | 138.35 | 17,165 |
| 2026-06-03 | 131.30 | 133.55 | 130.65 | 133.15 | 133.15 | 33,724 |
| 2026-06-02 | 131.80 | 132.20 | 130.00 | 130.65 | 130.65 | 10,968 |
| 2026-06-01 | 130.20 | 132.05 | 129.40 | 130.75 | 130.75 | 15,059 |
| 2026-05-29 | 131.70 | 131.90 | 130.05 | 130.93 | 130.93 | 3,214 |
| 2026-05-28 | 128.68 | 130.55 | 127.75 | 130.23 | 130.23 | 6,387 |
| 2026-05-27 | 128.70 | 130.50 | 128.40 | 129.20 | 129.20 | 136,433 |
| 2026-05-26 | 129.28 | 129.50 | 127.05 | 128.23 | 128.23 | 174,763 |
| 2026-05-22 | 127.90 | 129.80 | 127.60 | 129.13 | 129.13 | 97,354 |
| 2026-05-21 | 123.83 | 127.00 | 122.90 | 126.58 | 126.58 | 31,120 |
| 2026-05-20 | 120.08 | 122.40 | 119.70 | 120.00 | 120.00 | 131,558 |
| 2026-05-19 | 117.65 | 121.35 | 117.50 | 120.90 | 120.90 | 397,010 |
| 2026-05-18 | 116.40 | 119.15 | 115.60 | 118.70 | 118.70 | 49,581 |
| 2026-05-15 | 120.30 | 121.35 | 116.85 | 116.90 | 116.90 | 27,988 |
| 2026-05-14 | 122.20 | 122.20 | 120.35 | 120.75 | 120.75 | 19,074 |
| 2026-05-13 | 119.60 | 123.60 | 118.55 | 121.10 | 121.10 | 189,400 |
| 2026-05-12 | 111.28 | 114.75 | 111.00 | 113.10 | 113.10 | 106,252 |
| 2026-05-11 | 112.75 | 113.75 | 112.55 | 113.20 | 113.20 | 58,947 |
| 2026-05-08 | 113.60 | 113.80 | 112.25 | 112.58 | 112.58 | 266,886 |
| 2026-05-07 | 114.53 | 116.05 | 114.25 | 114.55 | 114.55 | 283,227 |
| 2026-05-06 | 111.45 | 114.65 | 111.05 | 113.65 | 113.65 | 294,947 |
| 2026-05-05 | 109.28 | 110.55 | 109.10 | 110.32 | 110.32 | 64,418 |
| 2026-05-01 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 0 |
| 2026-04-30 | 106.83 | 110.70 | 106.60 | 110.68 | 110.68 | 79,107 |
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.