MERCK Kommanditgesellschaft auf Aktien historical data

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

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
2026-09-18	132.00	132.00	129.50	129.75	129.75	93,208
2026-09-17	132.55	133.35	131.45	132.13	132.13	83,618
2026-09-16	131.15	132.75	131.10	132.08	132.08	64,799
2026-09-15	129.98	131.85	129.35	130.90	130.90	53,720
2026-09-14	131.48	134.10	129.75	130.55	130.55	45,063
2026-09-11	131.63	131.85	131.25	131.73	131.73	92,549
2026-09-10	132.98	133.60	131.20	131.35	131.35	13,897
2026-09-09	133.53	133.65	130.75	132.45	132.45	136,361
2026-09-08	134.30	136.13	134.10	134.60	134.60	32,725
2026-09-07	135.05	135.40	134.30	134.45	134.45	4,517
2026-09-04	137.68	138.00	135.20	136.10	136.10	559,491
2026-09-03	140.15	140.80	136.85	138.43	138.43	168,307
2026-09-02	139.45	140.55	138.13	139.65	139.65	4,619
2026-09-01	142.80	143.25	139.45	139.45	139.45	3,517
2026-08-28	140.55	140.75	139.45	139.75	139.75	1,523
2026-08-27	138.58	140.55	137.65	140.10	140.10	52,696
2026-08-26	139.20	140.20	138.55	139.10	139.10	401
2026-08-25	139.15	139.55	137.75	139.35	139.35	17,790
2026-08-24	138.93	139.05	137.35	138.70	138.70	3,657
2026-08-21	137.58	138.10	136.50	138.00	138.00	61,472
2026-08-20	137.10	138.35	134.95	138.08	138.08	32,118
2026-08-19	137.43	140.15	136.65	139.35	139.35	136,490
2026-08-18	136.28	136.95	135.35	136.90	136.90	8,262
2026-08-17	136.20	136.75	135.70	136.10	136.10	5,680
2026-08-14	139.13	139.55	135.45	135.95	135.95	143,419
2026-08-13	139.90	141.00	139.05	139.75	139.75	5,408
2026-08-12	139.83	140.00	138.65	139.75	139.75	8,873
2026-08-11	143.60	143.95	139.55	140.49	140.49	88,381
2026-08-10	144.45	145.70	143.25	143.60	143.60	4,751
2026-08-07	145.35	146.20	142.80	143.00	143.00	131,398
2026-08-06	148.35	148.45	142.50	145.13	145.13	47,264
2026-08-05	146.48	146.80	143.35	145.20	145.20	225,756
2026-08-04	144.00	145.88	143.30	145.88	145.88	65,626
2026-08-03	143.90	145.00	143.10	143.10	143.10	17,375
2026-07-31	143.18	145.45	142.80	143.95	143.95	2,744
2026-07-30	143.95	145.50	142.90	144.00	144.00	172,840
2026-07-29	144.70	145.05	143.45	144.58	144.58	315,514
2026-07-28	140.68	144.85	140.35	144.45	144.45	60,557
2026-07-27	141.90	142.70	140.85	142.00	142.00	31,689

Page 1 of 3 · 128 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.