Merck KGaA (BIT:1MRK)
Italy
· Delayed Price · Currency is EUR 111.75
-2.60 (-2.27%)
Last updated: Mar 6, 2026, 12:58 PM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.60 | 114.60 | 113.15 | 113.80 | - | -0.48% | - |
| Mar 5, 2026 | 135.55 | 135.55 | 114.90 | 114.35 | 114.35 | -7.22% | 455 |
| Mar 4, 2026 | 122.50 | 124.10 | 122.50 | 123.25 | 123.25 | 1.86% | 209 |
| Mar 3, 2026 | 123.50 | 123.50 | 120.70 | 121.00 | 121.00 | -4.20% | 547 |
| Mar 2, 2026 | 125.65 | 125.95 | 125.20 | 126.30 | 126.30 | -1.75% | 125 |
| Feb 27, 2026 | 127.70 | 128.50 | 127.70 | 128.55 | 128.55 | 2.06% | 102 |
| Feb 26, 2026 | 126.30 | 126.65 | 126.20 | 125.95 | 125.95 | - | 282 |
| Feb 25, 2026 | 124.50 | 125.80 | 124.50 | 125.95 | 125.95 | 0.20% | 97 |
| Feb 24, 2026 | 124.60 | 124.60 | 124.30 | 125.70 | 125.70 | -0.24% | 159 |
| Feb 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.79% | - |
| Feb 20, 2026 | 128.10 | 128.10 | 128.10 | 128.30 | 128.30 | 0.55% | 20 |
| Feb 19, 2026 | 128.00 | 128.00 | 127.40 | 127.60 | 127.60 | -0.51% | 210 |
| Feb 18, 2026 | 128.95 | 128.95 | 126.55 | 128.25 | 128.25 | 0.67% | 165 |
| Feb 17, 2026 | 126.95 | 127.80 | 126.95 | 127.40 | 127.40 | 0.95% | 224 |
| Feb 16, 2026 | 125.50 | 126.95 | 125.50 | 126.20 | 126.20 | -1.37% | 41 |
| Feb 13, 2026 | 127.40 | 128.00 | 127.40 | 127.95 | 127.95 | 2.11% | 112 |
| Feb 12, 2026 | 126.85 | 126.90 | 126.15 | 125.30 | 125.30 | 0.12% | 211 |
| Feb 11, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -0.71% | - |
| Feb 10, 2026 | 125.60 | 125.60 | 125.10 | 126.05 | 126.05 | 2.02% | 64 |
| Feb 9, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 1.23% | - |
| Feb 6, 2026 | 118.00 | 122.30 | 118.00 | 122.05 | 122.05 | 0.08% | 486 |
| Feb 5, 2026 | 122.85 | 122.85 | 120.60 | 121.95 | 121.95 | -1.77% | 368 |
| Feb 4, 2026 | 120.65 | 120.65 | 120.20 | 124.15 | 124.15 | 0.93% | 20 |
| Feb 3, 2026 | 122.10 | 124.05 | 122.10 | 123.00 | 123.00 | -2.50% | 101 |
| Feb 2, 2026 | 125.85 | 126.45 | 125.50 | 126.15 | 126.15 | 0.44% | 34 |
| Jan 30, 2026 | 126.05 | 126.05 | 126.05 | 125.60 | 125.60 | -0.24% | 80 |
| Jan 29, 2026 | 126.65 | 127.30 | 126.15 | 125.90 | 125.90 | -0.98% | 179 |
| Jan 28, 2026 | 127.40 | 127.40 | 126.85 | 127.15 | 127.15 | -1.01% | 253 |
| Jan 27, 2026 | 128.60 | 128.90 | 128.60 | 128.45 | 128.45 | 0.35% | 71 |
| Jan 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.71% | - |
| Jan 23, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.86% | - |
| Jan 22, 2026 | 136.30 | 136.30 | 125.90 | 128.20 | 128.20 | 3.10% | 278 |
| Jan 21, 2026 | 125.00 | 125.00 | 123.20 | 124.35 | 124.35 | -1.27% | 133 |
| Jan 20, 2026 | 127.50 | 127.95 | 127.45 | 125.95 | 125.95 | -2.02% | 434 |
| Jan 19, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -0.89% | - |
| Jan 16, 2026 | 133.95 | 133.95 | 128.80 | 129.70 | 129.70 | 0.54% | 280 |
| Jan 15, 2026 | 128.40 | 128.40 | 127.10 | 129.00 | 129.00 | 1.53% | 51 |
| Jan 14, 2026 | 128.85 | 128.85 | 128.85 | 127.05 | 127.05 | -1.55% | 43 |
| Jan 13, 2026 | 131.50 | 131.50 | 129.05 | 129.05 | 129.05 | -1.83% | 402 |
| Jan 12, 2026 | 128.50 | 130.45 | 128.50 | 131.45 | 131.45 | 2.10% | 177 |
| Jan 9, 2026 | 129.15 | 129.15 | 129.15 | 128.75 | 128.75 | 0.59% | 106 |
| Jan 8, 2026 | 127.10 | 127.90 | 126.90 | 128.00 | 128.00 | 0.47% | 254 |
| Jan 7, 2026 | 126.00 | 128.35 | 121.00 | 127.40 | 127.40 | 0.35% | 120 |
| Jan 6, 2026 | 123.50 | 128.00 | 123.50 | 126.95 | 126.95 | 3.09% | 144 |
| Jan 5, 2026 | 121.30 | 121.30 | 121.30 | 123.15 | 123.15 | 1.07% | 12 |
| Jan 2, 2026 | 122.45 | 122.45 | 121.60 | 121.85 | 121.85 | -0.45% | 79 |
| Dec 30, 2025 | 122.00 | 122.25 | 122.00 | 122.40 | 122.40 | 0.20% | 18 |
| Dec 29, 2025 | 121.00 | 122.05 | 121.00 | 122.15 | 122.15 | 1.37% | 316 |
| Dec 23, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.71% | - |
| Dec 22, 2025 | 118.95 | 118.95 | 118.95 | 119.65 | 119.65 | -0.04% | 4 |
| Dec 19, 2025 | 119.30 | 119.30 | 119.30 | 119.70 | 119.70 | 0.63% | 14 |
| Dec 18, 2025 | 118.25 | 118.45 | 117.55 | 118.95 | 118.95 | -0.17% | 54 |
| Dec 17, 2025 | 118.60 | 118.60 | 118.60 | 119.15 | 119.15 | -1.24% | 6 |
| Dec 16, 2025 | 121.60 | 122.10 | 121.35 | 120.65 | 120.65 | 1.99% | 466 |
| Dec 15, 2025 | 117.65 | 118.35 | 116.05 | 118.30 | 118.30 | 0.42% | 717 |
| Dec 12, 2025 | 118.25 | 118.25 | 118.05 | 117.80 | 117.80 | -1.09% | 92 |
| Dec 11, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 2.14% | - |
| Dec 10, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.93% | - |
| Dec 9, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.47% | - |
| Dec 8, 2025 | 120.55 | 120.55 | 119.80 | 119.45 | 119.45 | -0.87% | 353 |
| Dec 5, 2025 | 120.20 | 121.45 | 120.20 | 120.50 | 120.50 | 0.75% | 70 |
| Dec 4, 2025 | 118.45 | 119.00 | 118.45 | 119.60 | 119.60 | -0.17% | 60 |
| Dec 3, 2025 | 120.30 | 120.40 | 119.15 | 119.80 | 119.80 | 2.35% | 83 |
| Dec 2, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.30% | - |
| Dec 1, 2025 | 118.30 | 119.10 | 118.30 | 116.70 | 116.70 | 0.91% | 65 |
| Nov 28, 2025 | 115.25 | 115.25 | 115.25 | 115.65 | 115.65 | 0.04% | 85 |
| Nov 27, 2025 | 116.25 | 116.25 | 116.25 | 115.60 | 115.60 | 0.04% | 9 |
| Nov 26, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.04% | - |
| Nov 25, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 2.48% | - |
| Nov 24, 2025 | 114.60 | 115.05 | 112.25 | 112.80 | 112.80 | 0.71% | 62 |
| Nov 21, 2025 | 110.00 | 111.85 | 110.00 | 112.00 | 112.00 | 1.59% | 79 |
| Nov 20, 2025 | 110.40 | 111.60 | 110.40 | 110.25 | 110.25 | -0.54% | 477 |
| Nov 19, 2025 | 110.00 | 111.10 | 110.00 | 110.85 | 110.85 | -0.63% | 78 |
| Nov 18, 2025 | 113.00 | 113.00 | 111.50 | 111.55 | 111.55 | -3.50% | 316 |
| Nov 17, 2025 | 118.10 | 118.10 | 115.45 | 115.60 | 115.60 | -1.62% | 146 |
| Nov 14, 2025 | 119.70 | 119.70 | 116.60 | 117.50 | 117.50 | 1.29% | 60 |
| Nov 13, 2025 | 115.85 | 124.45 | 115.85 | 116.00 | 116.00 | 0.22% | 1,184 |
| Nov 12, 2025 | 115.85 | 115.90 | 115.45 | 115.75 | 115.75 | 2.48% | 95 |
| Nov 11, 2025 | 109.35 | 112.90 | 109.35 | 112.95 | 112.95 | 2.82% | 428 |
| Nov 10, 2025 | 110.40 | 110.75 | 110.10 | 109.85 | 109.85 | 0.23% | 303 |
| Nov 7, 2025 | 110.55 | 110.55 | 108.60 | 109.60 | 109.60 | -0.32% | 59 |
| Nov 6, 2025 | 110.05 | 110.05 | 109.70 | 109.95 | 109.95 | -0.23% | 140 |
| Nov 5, 2025 | 110.75 | 111.00 | 109.95 | 110.20 | 110.20 | -2.17% | 230 |
| Nov 4, 2025 | 111.20 | 111.20 | 110.60 | 112.65 | 112.65 | 0.58% | 81 |
| Nov 3, 2025 | 113.50 | 113.50 | 110.80 | 112.00 | 112.00 | -1.54% | 1,289 |
| Oct 31, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.93% | - |
| Oct 30, 2025 | 115.55 | 115.60 | 111.10 | 111.60 | 111.60 | -2.53% | 463 |
| Oct 29, 2025 | 113.50 | 113.50 | 113.50 | 114.50 | 114.50 | 0.75% | 31 |
| Oct 28, 2025 | 114.40 | 116.60 | 113.70 | 113.65 | 113.65 | -1.00% | 151 |
| Oct 27, 2025 | 115.40 | 115.40 | 114.90 | 114.80 | 114.80 | -0.13% | 587 |
| Oct 24, 2025 | 114.60 | 114.80 | 114.60 | 114.95 | 114.95 | -0.30% | 65 |
| Oct 23, 2025 | 114.55 | 115.60 | 114.55 | 115.30 | 115.30 | 0.35% | 60 |
| Oct 22, 2025 | 113.85 | 115.05 | 113.85 | 114.90 | 114.90 | -0.04% | 40 |
| Oct 21, 2025 | 114.10 | 115.55 | 113.70 | 114.95 | 114.95 | 1.10% | 246 |
| Oct 20, 2025 | 111.00 | 112.85 | 110.75 | 113.70 | 113.70 | 0.75% | 1,305 |
| Oct 17, 2025 | 110.95 | 112.85 | 110.30 | 112.85 | 112.85 | 1.62% | 226 |
| Oct 16, 2025 | 115.40 | 115.40 | 108.05 | 111.05 | 111.05 | -4.92% | 1,890 |
| Oct 15, 2025 | 116.15 | 117.20 | 116.15 | 116.80 | 116.80 | 1.48% | 105 |
| Oct 14, 2025 | 116.75 | 116.80 | 116.75 | 115.10 | 115.10 | -2.13% | 188 |
| Oct 13, 2025 | 116.20 | 117.60 | 116.20 | 117.60 | 117.60 | 1.03% | 203 |