MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	114.80	115.50	113.65	114.30	112.05	13,608
2025-05-16	116.25	117.05	113.35	114.55	112.30	67,938
2025-05-15	120.68	121.25	114.80	115.90	113.62	535,911
2025-05-14	126.38	126.50	123.85	124.45	122.00	16,922
2025-05-13	126.35	126.85	125.65	125.75	123.28	25,374
2025-05-12	122.95	125.80	122.30	124.95	122.49	24,434
2025-05-09	122.33	124.25	122.10	123.25	120.83	1,324,834
2025-05-08	121.05	122.00	120.00	121.15	118.77	389,617
2025-05-07	123.05	123.10	120.95	121.25	118.87	314,622
2025-05-06	126.13	126.20	123.80	124.35	121.91	62,485
2025-05-02	123.03	125.20	122.50	124.90	122.45	2,165
2025-05-01	122.15	122.15	122.15	122.15	119.75	0
2025-04-30	121.88	122.93	120.75	122.15	119.75	8,095
2025-04-29	122.98	123.70	121.85	121.95	119.55	1,781,449
2025-04-28	119.58	124.50	119.15	123.28	120.85	64,376
2025-04-25	120.60	122.60	120.25	121.43	116.88	1,490,290
2025-04-24	120.25	120.30	118.90	119.55	115.08	86,036
2025-04-23	118.80	122.00	118.80	121.03	116.50	432,787
2025-04-22	116.80	117.80	115.70	117.73	113.32	209,686
2025-04-17	117.98	118.15	115.00	116.50	112.14	1,997
2025-04-16	119.00	119.85	115.78	118.18	113.75	10,920
2025-04-15	117.90	118.95	117.30	118.15	113.73	703,137
2025-04-14	118.15	118.45	116.80	117.95	113.54	534,659
2025-04-11	113.40	115.45	112.35	115.10	110.79	42,288
2025-04-10	116.48	118.65	112.45	112.53	108.32	53,975
2025-04-09	112.00	113.35	110.50	110.65	106.51	109,240
2025-04-08	113.43	117.00	113.00	115.20	110.89	1,136,204
2025-04-07	111.70	119.30	110.65	114.20	109.93	30,405
2025-04-04	121.30	122.20	116.80	117.93	113.51	45,756
2025-04-03	124.68	126.55	121.70	122.20	117.63	92,025
2025-04-02	125.58	126.10	123.35	125.70	121.00	22,475
2025-04-01	128.18	128.80	126.55	127.58	122.80	30,555
2025-03-31	129.03	129.35	126.40	126.93	122.18	48,703
2025-03-28	128.58	131.25	128.45	130.73	125.83	29,093
2025-03-27	126.35	129.55	125.90	129.45	124.61	197,756
2025-03-26	131.10	131.20	126.85	127.88	123.09	34,489
2025-03-25	130.58	131.85	130.20	131.05	126.15	289,396
2025-03-24	132.10	132.30	130.15	130.73	125.83	28,141
2025-03-21	131.93	131.93	130.70	131.60	126.68	59,548
2025-03-20	134.30	134.55	130.55	131.50	126.58	573,248
2025-03-19	134.63	136.15	134.05	135.00	129.95	220,588
2025-03-18	136.73	137.40	134.90	134.90	129.85	35,410
2025-03-17	134.30	136.35	134.00	135.78	130.70	14,102
2025-03-14	134.30	135.15	133.70	134.05	129.03	88,083
2025-03-13	134.05	134.80	133.25	134.35	129.32	144,089
2025-03-12	134.75	135.70	131.75	134.03	129.01	30,439
2025-03-11	134.40	136.25	133.40	134.20	129.18	175,346
2025-03-10	136.78	136.95	132.95	133.85	128.84	122,107
2025-03-07	142.23	142.40	134.95	136.63	131.51	28,324
2025-03-06	136.10	142.35	135.80	141.80	136.49	50,274
2025-03-05	135.65	137.75	135.40	136.83	131.71	40,373
2025-03-04	138.03	138.30	134.25	134.25	129.23	190,590
2025-03-03	135.75	139.60	135.05	138.48	133.29	537,695
2025-02-28	134.55	136.55	134.00	136.28	131.18	20,834
2025-02-27	134.83	135.50	134.25	135.30	130.24	37,067
2025-02-26	137.75	138.25	136.40	136.70	131.59	288,481
2025-02-25	137.18	138.60	136.70	137.53	132.38	35,742
2025-02-24	136.43	138.40	136.30	137.25	132.12	17,576
2025-02-21	136.58	136.90	135.10	135.55	130.48	7,409
2025-02-20	135.28	136.65	133.40	136.20	131.10	386,065

← NewerPage 7 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.