MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 138.83 | 142.00 | 138.60 | 141.55 | 136.25 | 27,529 |
| 2024-11-21 | 138.43 | 138.60 | 137.75 | 138.53 | 133.34 | 8,326 |
| 2024-11-20 | 140.33 | 140.40 | 137.80 | 138.08 | 132.91 | 92,317 |
| 2024-11-19 | 141.23 | 141.65 | 138.00 | 138.90 | 133.70 | 32,920 |
| 2024-11-18 | 142.85 | 143.30 | 139.40 | 139.80 | 134.57 | 1,064,492 |
| 2024-11-15 | 144.98 | 145.40 | 142.90 | 142.95 | 137.60 | 37,329 |
| 2024-11-14 | 150.48 | 150.95 | 143.95 | 146.10 | 140.63 | 120,409 |
| 2024-11-13 | 150.00 | 151.55 | 148.65 | 150.48 | 144.85 | 47,503 |
| 2024-11-12 | 150.93 | 153.90 | 149.55 | 150.28 | 144.65 | 20,998 |
| 2024-11-11 | 152.33 | 152.75 | 151.45 | 152.50 | 146.79 | 6,907 |
| 2024-11-08 | 152.13 | 153.00 | 150.35 | 150.38 | 144.75 | 14,299 |
| 2024-11-07 | 149.15 | 152.80 | 149.00 | 151.60 | 145.93 | 54,715 |
| 2024-11-06 | 153.40 | 154.40 | 149.00 | 149.65 | 144.05 | 94,812 |
| 2024-11-05 | 153.30 | 153.75 | 152.30 | 152.83 | 147.11 | 5,908 |
| 2024-11-04 | 153.58 | 155.15 | 153.40 | 154.00 | 148.24 | 13,314 |
| 2024-11-01 | 151.75 | 155.10 | 150.55 | 154.80 | 149.01 | 23,461 |
| 2024-10-31 | 150.35 | 152.10 | 150.25 | 152.00 | 146.31 | 88,093 |
| 2024-10-30 | 151.25 | 151.95 | 149.60 | 150.85 | 145.21 | 57,292 |
| 2024-10-29 | 155.65 | 155.65 | 152.35 | 152.70 | 146.99 | 138,123 |
| 2024-10-28 | 156.88 | 157.20 | 155.20 | 155.58 | 149.75 | 13,338 |
| 2024-10-25 | 155.43 | 156.30 | 154.75 | 155.90 | 150.07 | 12,969 |
| 2024-10-24 | 158.80 | 158.90 | 155.50 | 156.50 | 150.64 | 13,931 |
| 2024-10-23 | 161.30 | 161.45 | 158.70 | 159.33 | 153.36 | 321,662 |
| 2024-10-22 | 161.13 | 163.80 | 159.55 | 161.80 | 155.75 | 397,680 |
| 2024-10-21 | 164.73 | 165.35 | 161.50 | 162.65 | 156.56 | 29,386 |
| 2024-10-18 | 164.95 | 165.85 | 164.50 | 164.95 | 158.78 | 10,304 |
| 2024-10-17 | 165.73 | 168.35 | 162.00 | 165.75 | 159.55 | 86,844 |
| 2024-10-16 | 155.28 | 155.50 | 153.95 | 154.35 | 148.58 | 1,136,974 |
| 2024-10-15 | 158.93 | 159.95 | 156.60 | 157.23 | 151.34 | 17,338 |
| 2024-10-14 | 157.10 | 158.80 | 156.20 | 158.10 | 152.18 | 14,730 |
| 2024-10-11 | 155.05 | 156.95 | 154.65 | 156.45 | 150.60 | 47,197 |
| 2024-10-10 | 155.23 | 156.20 | 154.65 | 155.10 | 149.30 | 16,447 |
| 2024-10-09 | 154.63 | 156.10 | 154.50 | 154.93 | 149.13 | 24,598 |
| 2024-10-08 | 151.85 | 154.50 | 151.05 | 153.75 | 148.00 | 109,693 |
| 2024-10-07 | 154.38 | 154.45 | 151.90 | 153.40 | 147.66 | 53,616 |
| 2024-10-04 | 156.13 | 156.70 | 154.55 | 154.95 | 149.15 | 104,122 |
| 2024-10-03 | 157.60 | 158.50 | 156.30 | 156.53 | 150.67 | 121,967 |
| 2024-10-02 | 156.38 | 157.40 | 155.00 | 155.75 | 149.92 | 15,491 |
| 2024-10-01 | 158.63 | 159.60 | 154.80 | 155.28 | 149.47 | 292,010 |
| 2024-09-30 | 160.20 | 160.40 | 157.95 | 158.03 | 152.11 | 20,162 |
| 2024-09-27 | 160.35 | 161.15 | 158.40 | 161.15 | 155.12 | 27,792 |
| 2024-09-26 | 156.30 | 161.65 | 156.05 | 160.10 | 154.11 | 30,140 |
| 2024-09-25 | 155.90 | 156.20 | 154.70 | 155.25 | 149.44 | 9,374 |
| 2024-09-24 | 156.53 | 156.70 | 154.60 | 155.60 | 149.78 | 15,861 |
| 2024-09-23 | 158.05 | 158.15 | 155.30 | 155.48 | 149.66 | 44,528 |
| 2024-09-20 | 165.20 | 165.30 | 157.15 | 157.65 | 151.75 | 233,160 |
| 2024-09-19 | 168.88 | 170.80 | 165.80 | 166.40 | 160.17 | 21,008 |
| 2024-09-18 | 166.03 | 166.70 | 164.10 | 166.00 | 159.79 | 25,928 |
| 2024-09-17 | 167.48 | 168.40 | 165.95 | 165.95 | 159.74 | 16,085 |
| 2024-09-16 | 168.60 | 168.85 | 166.05 | 166.58 | 160.34 | 27,268 |
| 2024-09-13 | 168.60 | 170.00 | 168.00 | 168.10 | 161.81 | 111,638 |
| 2024-09-12 | 171.28 | 171.85 | 168.45 | 168.93 | 162.60 | 146,839 |
| 2024-09-11 | 170.05 | 170.75 | 169.05 | 169.80 | 163.45 | 61,832 |
| 2024-09-10 | 169.55 | 171.05 | 168.70 | 170.00 | 163.64 | 19,502 |
| 2024-09-09 | 170.25 | 170.55 | 168.85 | 169.48 | 163.13 | 10,377 |
| 2024-09-06 | 169.50 | 171.20 | 167.75 | 167.88 | 161.59 | 30,134 |
| 2024-09-05 | 171.18 | 171.85 | 169.25 | 169.88 | 163.52 | 80,278 |
| 2024-09-04 | 171.13 | 172.85 | 170.95 | 171.63 | 165.20 | 187,209 |
| 2024-09-03 | 175.45 | 176.25 | 173.70 | 174.35 | 167.83 | 34,414 |
| 2024-09-02 | 176.15 | 176.25 | 173.20 | 175.10 | 168.55 | 7,863 |
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.