MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 110.68 | 110.95 | 107.65 | 107.95 | 107.95 | 121,200 |
| 2026-04-28 | 108.40 | 111.80 | 107.25 | 111.60 | 111.60 | 10,353 |
| 2026-04-27 | 109.65 | 110.50 | 108.80 | 109.00 | 109.00 | 9,145 |
| 2026-04-24 | 111.98 | 112.50 | 110.25 | 111.95 | 109.75 | 6,027 |
| 2026-04-23 | 114.60 | 114.80 | 111.25 | 111.50 | 109.31 | 20,975 |
| 2026-04-22 | 117.33 | 117.45 | 114.40 | 114.65 | 112.40 | 224,459 |
| 2026-04-21 | 117.75 | 121.05 | 117.50 | 117.73 | 115.41 | 905,974 |
| 2026-04-20 | 116.75 | 117.45 | 116.25 | 117.00 | 114.70 | 143,520 |
← NewerPage 3 of 3 · 128 trading days
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.