MERCK Kommanditgesellschaft auf Aktien historical data

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

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
2026-04-17	115.58	118.90	115.15	118.60	116.27	93,170
2026-04-16	117.33	117.55	114.00	114.50	112.25	3,113
2026-04-15	117.20	118.45	116.85	116.85	114.55	4,267
2026-04-14	113.50	116.70	113.20	116.63	114.33	3,423
2026-04-13	111.00	112.95	110.25	112.90	110.68	213,133
2026-04-10	111.10	113.60	110.85	112.58	110.36	2,315
2026-04-09	113.15	113.45	110.50	110.68	108.50	4,797
2026-04-08	112.20	114.20	111.80	112.73	110.51	124,563
2026-04-07	109.18	110.40	107.35	107.48	105.36	299,449
2026-04-02	107.80	109.45	106.65	109.35	107.20	12,763
2026-04-01	110.18	110.60	109.05	110.45	108.28	2,013
2026-03-31	107.38	108.65	106.75	107.65	105.53	89,798
2026-03-30	104.83	107.35	104.75	106.93	104.82	1,932
2026-03-27	106.80	107.00	104.80	105.18	103.11	48,713
2026-03-26	105.75	107.40	105.30	106.58	104.48	14,178
2026-03-25	104.40	106.40	104.35	105.58	103.50	72,766
2026-03-24	102.50	104.55	102.50	103.93	101.88	78,676
2026-03-23	102.15	106.15	100.70	103.68	101.64	14,187
2026-03-20	108.33	108.65	104.05	104.60	102.54	21,779
2026-03-19	107.18	108.05	106.00	107.60	105.49	43,632
2026-03-18	110.88	111.60	108.45	109.15	107.01	155,170
2026-03-17	108.18	111.30	108.00	111.00	108.82	3,853
2026-03-16	107.20	108.10	106.10	107.65	105.53	33,631
2026-03-13	107.90	109.45	107.90	108.15	106.02	1,762
2026-03-12	110.58	110.95	109.05	109.05	106.91	34,567
2026-03-11	110.93	111.55	110.00	110.60	108.43	503,318
2026-03-10	110.45	112.15	109.55	110.95	108.77	136,572
2026-03-09	106.78	109.20	106.75	108.15	106.02	67,969
2026-03-06	113.85	114.20	109.80	110.35	108.18	9,660
2026-03-05	126.33	126.50	113.85	114.38	112.13	204,329
2026-03-04	121.98	124.35	121.70	122.90	120.48	24,974
2026-03-03	124.83	125.25	120.93	120.93	118.55	831
2026-03-02	124.23	126.50	123.90	126.30	123.82	41,118
2026-02-27	126.55	128.70	126.30	128.65	126.12	76,739
2026-02-26	125.85	126.65	124.70	125.85	123.38	379
2026-02-25	125.73	126.15	124.20	125.70	123.23	617
2026-02-24	125.03	127.00	124.50	126.15	123.67	108,039
2026-02-23	127.90	128.10	126.05	126.05	123.57	128,095
2026-02-20	129.18	129.25	127.70	128.10	125.58	287
2026-02-19	127.83	129.35	127.65	127.73	125.22	570,535
2026-02-18	126.50	128.40	125.80	128.00	125.48	205,834
2026-02-17	126.18	128.95	126.00	127.58	125.07	13,374
2026-02-16	127.58	127.90	125.50	126.50	124.01	26,567
2026-02-13	126.08	128.80	125.35	128.23	125.71	113,755
2026-02-12	126.98	127.60	125.15	125.18	122.72	140,846
2026-02-11	125.30	125.50	124.25	124.95	122.49	1,574
2026-02-10	124.30	126.50	124.00	126.40	123.92	243,197
2026-02-09	122.25	124.05	121.55	123.78	121.34	151,776
2026-02-06	121.78	122.30	119.95	122.15	119.75	152,043
2026-02-05	124.33	124.50	120.40	121.65	119.26	1,480
2026-02-04	122.68	124.20	120.25	123.95	121.51	138,280
2026-02-03	124.95	125.05	121.50	123.10	120.68	64,767

← NewerPage 3 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.