MERCK Kommanditgesellschaft auf Aktien historical data

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

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

← NewerPage 4 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.