MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	108.45	111.45	108.40	111.03	108.84	47,261
2025-08-11	109.03	109.90	108.00	108.55	106.42	81,831
2025-08-08	105.40	108.85	105.35	108.65	106.51	19,172
2025-08-07	104.85	105.60	100.90	105.15	103.08	128,277
2025-08-06	108.23	108.50	105.20	105.45	103.38	71,237
2025-08-05	108.75	109.15	107.50	107.68	105.56	92,168
2025-08-04	107.35	108.25	106.70	107.90	105.78	10,470
2025-08-01	107.65	108.60	106.85	107.40	105.29	9,940
2025-07-31	111.30	111.95	110.10	110.65	108.48	24,101
2025-07-30	112.73	112.85	111.30	112.10	109.90	27,190
2025-07-29	113.30	114.75	112.85	113.43	111.20	75,786
2025-07-28	115.98	116.30	112.95	113.30	111.07	18,630
2025-07-25	112.25	112.90	110.85	112.33	110.12	26,289
2025-07-24	113.10	114.35	112.40	113.33	111.10	6,616
2025-07-23	111.28	112.30	110.15	112.05	109.85	3,790
2025-07-22	109.43	109.85	103.00	108.80	106.66	38,848
2025-07-21	110.35	111.95	109.30	109.35	107.20	2,120
2025-07-18	112.15	112.35	110.60	111.20	109.01	18,912
2025-07-17	111.35	111.55	110.85	111.30	109.11	4,136
2025-07-16	109.73	111.25	109.40	110.50	108.33	20,068
2025-07-15	110.28	111.70	109.60	110.03	107.86	1,913
2025-07-14	111.80	113.15	109.20	109.65	107.50	3,003
2025-07-11	114.78	114.85	112.50	112.60	110.39	30,929
2025-07-10	112.35	114.50	112.05	114.25	112.00	30,666
2025-07-09	111.13	112.40	110.00	111.50	109.31	101,821
2025-07-08	109.15	112.45	109.00	111.75	109.55	18,185
2025-07-07	109.03	109.90	108.70	109.18	107.03	6,543
2025-07-04	110.08	111.55	109.90	110.95	108.77	4,217
2025-07-03	113.55	113.60	110.45	110.80	108.62	82,148
2025-07-02	113.28	113.40	111.45	112.35	110.14	5,628
2025-07-01	109.73	112.40	109.10	111.90	109.70	11,520
2025-06-30	112.60	112.85	110.00	110.40	108.23	5,501
2025-06-27	112.48	113.90	111.95	112.68	110.46	7,619
2025-06-26	111.43	112.90	111.40	111.83	109.63	5,088
2025-06-25	112.25	112.40	110.35	110.40	108.23	166,625
2025-06-24	111.85	112.30	111.60	112.23	110.02	10,121
2025-06-23	109.43	110.90	109.35	110.08	107.91	1,982
2025-06-20	109.50	111.10	109.40	110.25	108.08	1,520
2025-06-19	108.45	110.55	108.30	109.25	107.10	268,959
2025-06-18	111.28	111.50	109.45	110.05	107.89	40,017
2025-06-17	113.93	114.70	112.10	112.48	110.26	24,800
2025-06-16	114.55	115.15	113.10	115.15	112.89	21,023
2025-06-13	114.48	115.80	114.30	115.10	112.84	16,044
2025-06-12	114.98	116.45	114.90	115.85	113.57	14,987
2025-06-11	116.45	116.90	115.00	116.30	114.01	9,073
2025-06-10	116.15	116.60	114.90	116.25	113.97	48,631
2025-06-09	115.23	116.25	114.85	115.35	113.08	6,456
2025-06-06	115.20	115.55	114.80	115.45	113.18	68,352
2025-06-05	116.80	116.95	114.75	115.85	113.57	4,678
2025-06-04	115.25	116.90	114.70	116.40	114.11	2,458
2025-06-03	114.80	115.45	114.05	115.03	112.76	93,765
2025-06-02	115.08	115.50	114.00	114.78	112.52	23,998
2025-05-30	115.03	116.70	114.80	116.35	114.06	24,697
2025-05-29	116.78	117.10	114.95	115.13	112.86	11,913
2025-05-28	117.05	117.65	115.35	115.65	113.38	46,092
2025-05-27	115.75	117.00	115.65	116.60	114.31	99,635
2025-05-23	114.40	115.55	113.00	114.55	112.30	35,173
2025-05-22	117.35	117.65	113.80	114.10	111.86	475,796
2025-05-21	116.90	117.75	116.60	117.60	115.29	232,394
2025-05-20	114.80	117.70	114.65	117.10	114.80	33,084

← NewerPage 6 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.