Skip to main content
Merck KGaA (BIT:1MRK)
Italy flag Italy · Delayed Price · Currency is EUR
120.50
+0.90 (0.75%)
At close: Dec 5, 2025

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.20121.45120.20120.50120.500.75%70
Dec 4, 2025118.45119.00118.45119.60119.60-0.17%60
Dec 3, 2025120.30120.40119.15119.80119.802.35%83
Dec 2, 2025117.05117.05117.05117.05117.050.30%-
Dec 1, 2025118.30119.10118.30116.70116.700.91%65
Nov 28, 2025115.25115.25115.25115.65115.650.04%85
Nov 27, 2025116.25116.25116.25115.60115.600.04%9
Nov 26, 2025115.55115.55115.55115.55115.55-0.04%-
Nov 25, 2025115.60115.60115.60115.60115.602.48%-
Nov 24, 2025114.60115.05112.25112.80112.800.71%62
Nov 21, 2025110.00111.85110.00112.00112.001.59%79
Nov 20, 2025110.40111.60110.40110.25110.25-0.54%477
Nov 19, 2025110.00111.10110.00110.85110.85-0.63%78
Nov 18, 2025113.00113.00111.50111.55111.55-3.50%316
Nov 17, 2025118.10118.10115.45115.60115.60-1.62%146
Nov 14, 2025119.70119.70116.60117.50117.501.29%60
Nov 13, 2025115.85124.45115.85116.00116.000.22%1,184
Nov 12, 2025115.85115.90115.45115.75115.752.48%95
Nov 11, 2025109.35112.90109.35112.95112.952.82%428
Nov 10, 2025110.40110.75110.10109.85109.850.23%303
Nov 7, 2025110.55110.55108.60109.60109.60-0.32%59
Nov 6, 2025110.05110.05109.70109.95109.95-0.23%140
Nov 5, 2025110.75111.00109.95110.20110.20-2.17%230
Nov 4, 2025111.20111.20110.60112.65112.650.58%81
Nov 3, 2025113.50113.50110.80112.00112.00-1.54%1,289
Oct 31, 2025113.75113.75113.75113.75113.751.93%-
Oct 30, 2025115.55115.60111.10111.60111.60-2.53%463
Oct 29, 2025113.50113.50113.50114.50114.500.75%31
Oct 28, 2025114.40116.60113.70113.65113.65-1.00%151
Oct 27, 2025115.40115.40114.90114.80114.80-0.13%587
Oct 24, 2025114.60114.80114.60114.95114.95-0.30%65
Oct 23, 2025114.55115.60114.55115.30115.300.35%60
Oct 22, 2025113.85115.05113.85114.90114.90-0.04%40
Oct 21, 2025114.10115.55113.70114.95114.951.10%246
Oct 20, 2025111.00112.85110.75113.70113.700.75%1,305
Oct 17, 2025110.95112.85110.30112.85112.851.62%226
Oct 16, 2025115.40115.40108.05111.05111.05-4.92%1,890
Oct 15, 2025116.15117.20116.15116.80116.801.48%105
Oct 14, 2025116.75116.80116.75115.10115.10-2.13%188
Oct 13, 2025116.20117.60116.20117.60117.601.03%203
Oct 10, 2025118.40119.80116.20116.40116.40-1.65%394
Oct 9, 2025119.70119.70119.05118.35118.35-1.70%39
Oct 8, 2025119.05119.05119.05120.40120.400.88%2
Oct 7, 2025118.80119.75118.80119.35119.35-1.08%574
Oct 6, 2025121.00122.25120.65120.65120.65-0.21%381
Oct 3, 2025118.00120.95118.00120.90120.903.16%887
Oct 2, 2025121.10121.70117.00117.20117.20-2.74%1,347
Oct 1, 2025114.95120.00114.65120.50120.5010.20%1,707
Sep 30, 2025107.55109.00107.55109.35109.351.44%73
Sep 29, 2025107.55107.55107.55107.80107.801.36%10
Sep 26, 2025105.60106.15105.60106.35106.350.09%119
Sep 25, 2025106.35106.35106.00106.25106.25-1.89%820
Sep 24, 2025110.60110.60107.95108.30108.30-2.39%191
Sep 23, 2025109.35109.85109.35110.95110.951.32%40
Sep 22, 2025108.15109.15108.15109.50109.501.30%72
Sep 19, 2025107.15108.00106.75108.10108.100.28%138
Sep 18, 2025107.80107.80107.80107.80107.800.09%-
Sep 17, 2025107.70107.70107.70107.70107.701.13%-
Sep 16, 2025108.30108.30106.85106.50106.50-0.37%559
Sep 15, 2025107.00107.00107.00106.90106.900.09%35
Sep 12, 2025107.05107.05107.05106.80106.80-1.11%45
Sep 11, 2025108.40108.40108.40108.00108.00-0.51%2
Sep 10, 2025108.55108.55108.55108.55108.55-1.23%-
Sep 9, 2025110.90110.90110.90109.90109.90-0.86%55
Sep 8, 2025110.85110.85110.85110.85110.851.42%-
Sep 5, 2025108.85108.85108.85109.30109.300.69%2
Sep 4, 2025109.50109.50109.50108.55108.55-0.73%90
Sep 3, 2025109.30109.75109.30109.35109.351.16%57
Sep 2, 2025107.90107.90107.90108.10108.10-0.51%200
Sep 1, 2025108.65108.65108.65108.65108.65-0.09%-
Aug 29, 2025108.75108.75108.75108.75108.750.79%-
Aug 28, 2025107.90107.90107.90107.90107.90-0.19%-
Aug 27, 2025108.60108.60107.75108.10108.10-0.14%163
Aug 26, 2025109.05109.05108.40108.25108.25-1.64%445
Aug 25, 2025111.85112.15110.65110.05110.05-1.65%332
Aug 22, 2025110.50112.20110.50111.90111.901.18%165
Aug 21, 2025110.90111.65110.70110.60110.60-0.94%265
Aug 20, 2025111.00112.00111.00111.65111.650.59%165
Aug 19, 2025110.40111.35110.40111.00111.000.59%555
Aug 18, 2025109.95111.05109.35110.35110.35-0.76%121
Aug 14, 2025111.20111.20111.20111.20111.20--
Aug 13, 2025110.90111.65110.45111.20111.200.09%90
Aug 12, 2025109.00109.95109.00111.10111.102.63%283
Aug 11, 2025109.40109.85108.45108.25108.25-0.41%331
Aug 8, 2025106.40108.70106.40108.70108.703.62%131
Aug 7, 2025105.70105.70103.85104.90104.90-0.52%169
Aug 6, 2025106.15106.15106.15105.45105.45-2.27%94
Aug 5, 2025108.70109.10108.10107.90107.90-0.23%198
Aug 4, 2025118.00118.00107.00108.15108.150.70%291
Aug 1, 2025108.30108.30108.30107.40107.40-2.63%90
Jul 31, 2025111.30111.30110.20110.30110.30-1.30%224
Jul 30, 2025112.10112.10112.10111.75111.75-1.37%89
Jul 29, 2025113.80114.05113.55113.30113.30-53
Jul 28, 2025114.00114.00114.00113.30113.300.71%20
Jul 25, 2025112.60112.60112.00112.50112.50-0.92%90
Jul 24, 2025113.40114.20112.85113.55113.551.43%71
Jul 23, 2025110.30111.75110.30111.95111.952.71%120
Jul 22, 2025120.00120.00103.40109.00109.00-0.55%1,068
Jul 21, 2025111.05111.35109.85109.60109.60-1.17%100
Jul 18, 2025110.60110.60110.60110.90110.90-0.31%7