MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 111.38 | 111.75 | 109.85 | 110.33 | 108.16 | 16,081 |
| 2025-11-04 | 111.48 | 112.75 | 110.40 | 112.48 | 110.26 | 8,272 |
| 2025-11-03 | 113.35 | 114.65 | 110.70 | 112.43 | 110.22 | 42,931 |
| 2025-10-31 | 112.25 | 114.70 | 112.10 | 113.78 | 111.54 | 1,801 |
| 2025-10-30 | 114.45 | 115.70 | 109.45 | 111.70 | 109.50 | 309,852 |
| 2025-10-29 | 111.85 | 115.15 | 111.80 | 114.30 | 112.05 | 190,561 |
| 2025-10-28 | 114.35 | 116.45 | 113.49 | 113.70 | 111.47 | 12,580 |
| 2025-10-27 | 114.98 | 115.70 | 114.60 | 115.15 | 112.89 | 303 |
| 2025-10-24 | 115.50 | 115.75 | 114.45 | 114.80 | 112.54 | 4,683 |
| 2025-10-23 | 114.25 | 115.45 | 113.80 | 115.25 | 112.99 | 85,604 |
| 2025-10-22 | 114.15 | 115.15 | 113.50 | 114.85 | 112.59 | 3,219 |
| 2025-10-21 | 112.83 | 115.45 | 112.50 | 114.90 | 112.64 | 4,390 |
| 2025-10-20 | 111.28 | 113.65 | 110.00 | 113.65 | 111.42 | 103,314 |
← NewerPage 5 of 5 · 253 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.