MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 143.30 | 143.30 | 142.50 | 143.30 | 143.30 | 3 |
| 2026-10-16 | 143.00 | 143.98 | 142.50 | 143.98 | 143.98 | 7 |
| 2026-10-15 | 142.85 | 143.70 | 142.10 | 143.25 | 143.25 | 7,923 |
| 2026-10-14 | 138.10 | 141.85 | 137.60 | 141.00 | 141.00 | 5,032 |
| 2026-10-13 | 140.40 | 140.77 | 137.60 | 137.60 | 137.60 | 2,466 |
| 2026-10-12 | 138.78 | 139.03 | 137.85 | 138.45 | 138.45 | 4,496 |
| 2026-10-09 | 136.98 | 138.80 | 136.70 | 137.73 | 137.73 | 9,767 |
| 2026-10-08 | 137.83 | 138.35 | 135.35 | 135.50 | 135.50 | 24,755 |
| 2026-10-07 | 138.08 | 141.05 | 137.45 | 139.85 | 139.85 | 98,014 |
| 2026-10-06 | 138.98 | 142.49 | 138.00 | 138.60 | 138.60 | 8,312 |
| 2026-10-05 | 136.85 | 137.30 | 135.50 | 135.75 | 135.75 | 38,735 |
| 2026-10-02 | 134.05 | 136.90 | 133.00 | 136.10 | 136.10 | 2,581 |
| 2026-10-01 | 137.03 | 137.80 | 134.10 | 134.70 | 134.70 | 14,227 |
| 2026-09-30 | 138.93 | 139.85 | 137.70 | 138.45 | 138.45 | 50,918 |
| 2026-09-29 | 138.08 | 139.55 | 137.30 | 137.90 | 137.90 | 1,907 |
| 2026-09-28 | 135.48 | 138.70 | 135.20 | 138.60 | 138.60 | 4,012 |
| 2026-09-25 | 135.00 | 136.45 | 134.55 | 135.20 | 135.20 | 3,039 |
| 2026-09-24 | 132.53 | 135.50 | 132.25 | 134.45 | 134.45 | 81,136 |
| 2026-09-23 | 133.30 | 133.55 | 132.45 | 133.23 | 133.23 | 49,271 |
| 2026-09-22 | 132.68 | 133.90 | 132.20 | 133.15 | 133.15 | 49,244 |
| 2026-09-21 | 130.83 | 132.60 | 129.90 | 132.13 | 132.13 | 97,237 |
Page 1 of 1 · 21 trading days
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.