MERCK Kommanditgesellschaft auf Aktien historical data

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

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
2025-10-17	111.33	113.15	109.75	112.95	110.73	13,961
2025-10-16	118.78	119.20	108.00	111.18	108.99	165,217
2025-10-15	116.13	117.55	115.95	117.13	114.82	35,652
2025-10-14	116.93	117.15	114.90	115.13	112.86	2,264
2025-10-13	116.48	117.70	116.00	117.60	115.29	4,020
2025-10-10	118.45	119.80	116.30	116.50	114.21	2,855
2025-10-09	120.15	120.85	118.00	118.25	115.93	3,890
2025-10-08	118.75	120.65	117.60	120.55	118.18	33,698
2025-10-07	120.25	120.25	118.50	119.33	116.98	32,710
2025-10-06	121.10	122.20	119.95	120.15	117.79	2,323
2025-10-03	118.25	121.50	117.55	120.73	118.35	65,472
2025-10-02	121.00	121.60	116.75	117.25	114.95	105,246
2025-10-01	111.30	121.00	111.15	120.50	118.13	8,436
2025-09-30	107.00	109.45	106.60	108.85	106.71	6,367
2025-09-29	106.83	108.35	106.25	107.70	105.58	12,749
2025-09-26	105.50	107.00	105.25	106.15	104.06	2,694
2025-09-25	107.88	108.00	105.30	106.28	104.19	25,634
2025-09-24	110.83	110.85	108.00	108.43	106.29	63,419
2025-09-23	109.15	111.15	108.75	110.70	108.52	3,876
2025-09-22	107.93	109.60	107.65	109.53	107.37	23,701
2025-09-19	108.08	108.35	106.35	108.10	105.98	33,598
2025-09-18	107.68	109.90	107.10	107.70	105.58	2,872
2025-09-17	106.70	108.10	106.25	107.68	105.56	147,093
2025-09-16	106.83	108.10	106.40	106.90	104.80	329,346
2025-09-15	107.03	107.95	106.60	106.90	104.80	32,659
2025-09-12	108.25	108.25	106.45	106.55	104.46	2,601
2025-09-11	108.58	109.35	106.95	108.05	105.93	5,331
2025-09-10	108.98	109.85	108.05	108.63	106.49	6,155
2025-09-09	111.23	111.40	109.40	110.05	107.89	186,447
2025-09-08	110.20	111.00	109.20	110.85	108.67	6,020
2025-09-05	109.10	110.05	108.75	109.15	107.01	3,874
2025-09-04	109.63	110.45	107.80	108.30	106.17	2,537
2025-09-03	109.15	109.95	109.15	109.68	107.52	35,106
2025-09-02	108.58	108.85	107.55	107.85	105.73	163,997
2025-09-01	109.13	109.95	108.50	108.75	106.61	2,941
2025-08-29	107.13	109.05	107.00	108.70	106.56	36,928
2025-08-28	108.23	109.30	107.55	108.15	106.02	21,054
2025-08-27	108.48	108.90	107.65	107.90	105.78	33,080
2025-08-26	109.05	110.25	107.80	108.50	106.37	246,660
2025-08-22	110.45	112.90	110.30	111.90	109.70	29,033
2025-08-21	111.53	111.55	110.20	110.65	108.48	20,131
2025-08-20	110.98	112.40	110.75	111.75	109.55	11,481
2025-08-19	109.33	111.00	109.25	110.60	108.43	5,882
2025-08-18	112.43	112.50	109.35	110.20	108.03	12,346
2025-08-15	111.73	112.60	111.55	112.05	109.85	138,987
2025-08-14	111.38	111.60	110.85	111.23	109.04	15,774
2025-08-13	111.90	112.00	110.10	111.35	109.16	5,347

← NewerPage 5 of 22 · 1,262 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.