MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	136.40	137.60	135.45	135.65	130.57	110,216
2025-02-18	136.00	136.75	135.55	136.25	131.15	678,226
2025-02-17	135.10	135.90	134.80	135.38	130.31	58,139
2025-02-14	136.30	136.85	135.70	135.70	130.62	75,363
2025-02-13	135.38	137.10	134.80	136.65	131.54	91,367
2025-02-12	134.33	135.25	132.95	135.25	130.19	32,158
2025-02-11	134.43	136.05	133.70	134.83	129.78	36,798
2025-02-10	140.05	140.15	134.70	135.35	130.29	374,766
2025-02-07	141.23	142.75	139.80	140.25	135.00	25,027
2025-02-06	141.53	143.25	140.80	142.15	136.83	207,603
2025-02-05	141.18	141.85	140.35	141.40	136.11	240,499
2025-02-04	144.10	144.20	140.93	141.05	135.77	292,086
2025-02-03	144.48	145.10	143.05	144.83	139.41	20,118
2025-01-31	151.43	151.60	146.40	146.95	141.45	28,354
2025-01-30	148.78	151.75	148.70	151.45	145.78	72,610
2025-01-29	149.43	150.00	146.80	149.23	143.64	19,509
2025-01-28	151.05	154.65	149.50	150.30	144.68	623,468
2025-01-27	144.75	145.70	144.15	144.53	139.12	41,339
2025-01-24	145.25	146.30	144.00	144.70	139.29	17,746
2025-01-23	144.90	146.00	143.95	144.90	139.48	16,210
2025-01-22	144.85	145.50	143.65	144.50	139.09	17,132
2025-01-21	141.70	144.30	141.30	143.55	138.18	12,573
2025-01-20	141.80	142.00	140.95	141.70	136.40	17,474
2025-01-17	143.80	144.50	141.35	141.90	136.59	1,053,723
2025-01-16	143.20	143.45	142.10	143.10	137.75	1,198,728
2025-01-15	140.23	143.15	140.05	141.95	136.64	230,974
2025-01-14	142.00	145.30	140.50	140.55	135.29	67,990
2025-01-13	141.88	142.15	140.55	140.85	135.58	15,047
2025-01-10	141.60	143.15	141.60	142.65	137.31	18,332
2025-01-09	143.28	143.70	140.95	142.40	137.07	31,278
2025-01-08	145.08	145.50	142.45	143.28	137.91	74,164
2025-01-07	142.73	146.10	142.60	145.70	140.25	106,006
2025-01-06	140.30	143.40	140.20	142.83	137.48	183,928
2025-01-03	140.55	141.55	139.50	140.20	134.95	237,458
2025-01-02	138.68	140.50	138.30	140.40	135.15	17,271
2024-12-31	139.63	139.63	139.63	139.63	134.40	0
2024-12-30	139.60	139.90	138.90	139.63	134.40	57,960
2024-12-27	138.68	139.95	138.55	139.63	134.40	23,192
2024-12-24	138.75	138.75	138.75	138.75	133.56	0
2024-12-23	137.58	138.95	136.95	138.75	133.56	15,885
2024-12-20	138.05	138.20	136.15	137.80	132.64	27,756
2024-12-19	139.75	140.25	137.85	137.85	132.69	40,677
2024-12-18	139.83	140.90	139.25	140.65	135.39	311,377
2024-12-17	139.83	141.55	139.50	139.55	134.33	57,176
2024-12-16	140.90	141.10	139.35	140.38	135.12	19,472
2024-12-13	142.75	142.85	141.00	141.55	136.25	31,662
2024-12-12	144.25	144.50	141.30	142.60	137.26	159,545
2024-12-11	144.45	144.65	143.60	144.05	138.66	50,984
2024-12-10	141.05	146.30	140.90	145.08	139.65	36,988
2024-12-09	140.10	142.10	139.55	141.90	136.59	35,748
2024-12-06	139.35	140.50	138.95	140.28	135.03	67,235
2024-12-05	140.80	141.15	139.05	139.70	134.47	45,642
2024-12-04	142.68	143.30	140.35	140.75	135.48	139,334
2024-12-03	142.08	142.60	141.50	141.95	136.64	64,007
2024-12-02	141.18	142.30	140.35	141.90	136.59	93,797
2024-11-29	140.70	141.60	139.95	141.30	136.01	47,450
2024-11-28	142.33	142.50	140.95	141.60	136.30	5,211
2024-11-27	142.08	142.35	141.40	141.73	136.42	33,412
2024-11-26	142.73	142.95	141.20	141.90	136.59	18,569
2024-11-25	141.80	143.05	141.30	142.93	137.58	13,897

← NewerPage 8 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.