MERCK Kommanditgesellschaft auf Aktien historical data

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

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

← NewerPage 2 of 22 · 1,265 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.