MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 125.60 | 126.60 | 125.25 | 126.15 | 123.67 | 817,793 |
| 2026-01-30 | 124.95 | 127.20 | 124.20 | 126.03 | 123.55 | 79,421 |
| 2026-01-29 | 128.08 | 128.40 | 125.35 | 125.70 | 123.23 | 26,255 |
| 2026-01-28 | 127.25 | 127.90 | 125.30 | 127.15 | 124.65 | 148,271 |
| 2026-01-27 | 128.63 | 129.15 | 127.45 | 128.08 | 125.56 | 229,919 |
| 2026-01-26 | 127.43 | 128.15 | 126.90 | 127.65 | 125.14 | 188 |
| 2026-01-23 | 128.60 | 128.65 | 126.50 | 127.58 | 125.07 | 1,893 |
| 2026-01-22 | 125.85 | 128.55 | 125.50 | 128.40 | 125.88 | 4,004 |
| 2026-01-21 | 126.15 | 126.30 | 123.50 | 124.50 | 122.05 | 28,056 |
| 2026-01-20 | 128.25 | 128.65 | 125.00 | 125.80 | 123.33 | 413,878 |
| 2026-01-19 | 127.58 | 129.40 | 127.40 | 128.80 | 126.27 | 353,133 |
| 2026-01-16 | 129.28 | 130.25 | 129.05 | 130.18 | 127.62 | 1,626 |
| 2026-01-15 | 127.73 | 130.60 | 127.25 | 128.80 | 126.27 | 203,569 |
| 2026-01-14 | 128.35 | 129.90 | 126.75 | 126.90 | 124.41 | 1,708 |
| 2026-01-13 | 131.28 | 131.60 | 128.75 | 129.23 | 126.69 | 18,733 |
| 2026-01-12 | 128.15 | 131.65 | 128.00 | 131.15 | 128.57 | 1,972 |
| 2026-01-09 | 128.30 | 129.35 | 127.70 | 129.13 | 126.59 | 2,339 |
| 2026-01-08 | 127.23 | 128.25 | 126.55 | 127.85 | 125.34 | 6,171 |
| 2026-01-07 | 126.95 | 128.40 | 125.90 | 127.48 | 124.97 | 25,134 |
| 2026-01-06 | 124.88 | 128.25 | 124.65 | 126.93 | 124.43 | 8,937 |
| 2026-01-05 | 121.70 | 123.30 | 120.65 | 123.10 | 120.68 | 45,764 |
| 2026-01-02 | 123.58 | 123.75 | 121.10 | 121.50 | 119.11 | 5,519 |
| 2025-12-31 | 122.30 | 122.30 | 122.30 | 122.30 | 119.90 | 0 |
| 2025-12-30 | 121.98 | 122.60 | 121.55 | 122.30 | 119.90 | 440 |
| 2025-12-29 | 121.48 | 122.35 | 120.80 | 121.90 | 119.50 | 4,102 |
| 2025-12-24 | 120.63 | 120.63 | 120.63 | 120.63 | 118.25 | 0 |
| 2025-12-23 | 120.05 | 121.15 | 120.00 | 120.63 | 118.25 | 12,816 |
| 2025-12-22 | 119.45 | 120.10 | 118.45 | 119.35 | 117.00 | 9,404 |
| 2025-12-19 | 118.88 | 119.90 | 118.65 | 119.65 | 117.30 | 13,326 |
| 2025-12-18 | 118.53 | 119.05 | 117.85 | 118.95 | 116.61 | 45,922 |
| 2025-12-17 | 120.43 | 120.95 | 118.45 | 118.75 | 116.42 | 1,466 |
| 2025-12-16 | 119.20 | 122.30 | 118.60 | 120.35 | 117.98 | 21,009 |
| 2025-12-15 | 117.35 | 118.40 | 115.20 | 117.95 | 115.63 | 53,647 |
| 2025-12-12 | 118.40 | 118.85 | 117.30 | 117.65 | 115.34 | 4,843 |
| 2025-12-11 | 117.48 | 119.80 | 116.95 | 118.83 | 116.49 | 35,484 |
| 2025-12-10 | 117.98 | 118.65 | 116.30 | 116.85 | 114.55 | 155,595 |
| 2025-12-09 | 118.48 | 119.10 | 117.50 | 117.75 | 115.44 | 1,705 |
| 2025-12-08 | 120.53 | 120.75 | 119.30 | 119.85 | 117.49 | 1,038 |
| 2025-12-05 | 119.20 | 121.65 | 119.10 | 120.50 | 118.13 | 240 |
| 2025-12-04 | 120.08 | 120.30 | 118.30 | 119.40 | 117.05 | 8,855 |
| 2025-12-03 | 119.80 | 121.10 | 119.10 | 119.65 | 117.30 | 87,349 |
| 2025-12-02 | 116.43 | 117.05 | 115.65 | 116.95 | 114.65 | 2,129 |
| 2025-12-01 | 115.73 | 118.75 | 115.60 | 116.60 | 114.31 | 5,647 |
| 2025-11-28 | 115.58 | 116.20 | 115.35 | 115.75 | 113.48 | 22,718 |
| 2025-11-27 | 115.20 | 116.40 | 115.00 | 115.75 | 113.48 | 15,533 |
| 2025-11-26 | 115.70 | 116.20 | 114.85 | 115.65 | 113.38 | 2,043 |
| 2025-11-25 | 113.23 | 116.10 | 111.90 | 115.50 | 113.23 | 258,270 |
| 2025-11-24 | 113.45 | 115.05 | 112.20 | 112.75 | 110.53 | 6,851 |
| 2025-11-21 | 109.55 | 112.30 | 109.50 | 111.75 | 109.55 | 54,252 |
| 2025-11-20 | 111.03 | 111.35 | 109.85 | 110.15 | 107.99 | 2,795 |
| 2025-11-19 | 110.98 | 111.55 | 109.75 | 110.93 | 108.75 | 177,272 |
| 2025-11-18 | 114.40 | 114.80 | 111.10 | 111.60 | 109.41 | 217,630 |
| 2025-11-17 | 117.68 | 117.85 | 114.70 | 115.53 | 113.25 | 6,278 |
| 2025-11-14 | 120.80 | 120.95 | 116.35 | 117.58 | 115.26 | 1,628 |
| 2025-11-13 | 122.43 | 125.10 | 120.95 | 121.95 | 119.55 | 25,249 |
| 2025-11-12 | 113.73 | 116.05 | 112.85 | 115.55 | 113.28 | 77,529 |
| 2025-11-11 | 109.50 | 113.50 | 109.50 | 113.25 | 111.02 | 2,718 |
| 2025-11-10 | 110.63 | 111.05 | 109.70 | 109.95 | 107.79 | 1,004 |
| 2025-11-07 | 110.55 | 111.15 | 108.40 | 109.35 | 107.20 | 8,134 |
| 2025-11-06 | 110.75 | 111.05 | 109.40 | 110.25 | 108.08 | 40,584 |
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.