Merck KGaA (ETR:MRK)
Germany
· Delayed Price · Currency is EUR 110.15
-3.05 (-2.69%)
At close: Mar 6, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.80 | 114.55 | 109.70 | 110.15 | 110.15 | -2.69% | 737,000 |
| Mar 5, 2026 | 126.30 | 126.45 | 113.20 | 113.20 | 113.20 | -8.00% | 979,576 |
| Mar 4, 2026 | 122.25 | 124.45 | 121.80 | 123.05 | 123.05 | 1.40% | 383,159 |
| Mar 3, 2026 | 125.10 | 125.70 | 120.85 | 121.35 | 121.35 | -3.88% | 351,330 |
| Mar 2, 2026 | 124.40 | 126.50 | 123.90 | 126.25 | 126.25 | -1.60% | 251,095 |
| Feb 27, 2026 | 126.30 | 128.75 | 126.30 | 128.30 | 128.30 | 2.11% | 356,442 |
| Feb 26, 2026 | 125.85 | 126.65 | 124.20 | 125.65 | 125.65 | -0.12% | 189,754 |
| Feb 25, 2026 | 125.65 | 126.35 | 124.10 | 125.80 | 125.80 | 0.24% | 279,258 |
| Feb 24, 2026 | 125.05 | 127.10 | 124.45 | 125.50 | 125.50 | -0.32% | 262,344 |
| Feb 23, 2026 | 128.00 | 128.00 | 125.90 | 125.90 | 125.90 | -1.76% | 186,204 |
| Feb 20, 2026 | 129.20 | 129.20 | 127.50 | 128.15 | 128.15 | 0.20% | 203,124 |
| Feb 19, 2026 | 128.00 | 129.30 | 127.50 | 127.90 | 127.90 | -0.51% | 167,037 |
| Feb 18, 2026 | 126.60 | 128.55 | 125.65 | 128.55 | 128.55 | 1.22% | 173,415 |
| Feb 17, 2026 | 126.05 | 128.90 | 126.05 | 127.00 | 127.00 | 0.63% | 266,613 |
| Feb 16, 2026 | 127.90 | 127.90 | 125.45 | 126.20 | 126.20 | -1.25% | 142,446 |
| Feb 13, 2026 | 126.00 | 128.75 | 125.25 | 127.80 | 127.80 | 1.91% | 358,386 |
| Feb 12, 2026 | 127.45 | 127.60 | 125.10 | 125.40 | 125.40 | 0.04% | 257,242 |
| Feb 11, 2026 | 125.05 | 125.50 | 123.85 | 125.35 | 125.35 | -0.16% | 231,425 |
| Feb 10, 2026 | 124.05 | 126.70 | 123.85 | 125.55 | 125.55 | 1.82% | 314,357 |
| Feb 9, 2026 | 122.10 | 124.05 | 121.55 | 123.30 | 123.30 | 1.52% | 257,556 |
| Feb 6, 2026 | 121.80 | 122.40 | 119.85 | 121.45 | 121.45 | -0.49% | 289,318 |
| Feb 5, 2026 | 124.35 | 124.50 | 120.40 | 122.05 | 122.05 | -1.45% | 381,356 |
| Feb 4, 2026 | 122.50 | 124.40 | 120.10 | 123.85 | 123.85 | 0.69% | 333,426 |
| Feb 3, 2026 | 124.70 | 125.10 | 121.30 | 123.00 | 123.00 | -2.61% | 631,533 |
| Feb 2, 2026 | 125.65 | 126.60 | 125.15 | 126.30 | 126.30 | 0.60% | 214,370 |
| Jan 30, 2026 | 124.70 | 127.20 | 124.10 | 125.55 | 125.55 | -0.24% | 238,077 |
| Jan 29, 2026 | 128.25 | 128.30 | 125.35 | 125.85 | 125.85 | -0.94% | 198,015 |
| Jan 28, 2026 | 127.55 | 127.85 | 125.20 | 127.05 | 127.05 | -1.09% | 257,811 |
| Jan 27, 2026 | 128.55 | 129.25 | 127.45 | 128.45 | 128.45 | 0.04% | 211,087 |
| Jan 26, 2026 | 127.15 | 128.40 | 126.90 | 128.40 | 128.40 | 0.55% | 183,357 |
| Jan 23, 2026 | 128.30 | 128.50 | 126.40 | 127.70 | 127.70 | -0.55% | 218,645 |
| Jan 22, 2026 | 125.75 | 128.60 | 125.50 | 128.40 | 128.40 | 3.46% | 297,724 |
| Jan 21, 2026 | 126.20 | 126.40 | 123.45 | 124.10 | 124.10 | -1.15% | 303,192 |
| Jan 20, 2026 | 128.55 | 128.55 | 124.95 | 125.55 | 125.55 | -2.75% | 651,782 |
| Jan 19, 2026 | 127.70 | 129.45 | 127.10 | 129.10 | 129.10 | -0.69% | 281,975 |
| Jan 16, 2026 | 129.50 | 130.30 | 129.00 | 130.00 | 130.00 | 0.85% | 276,990 |
| Jan 15, 2026 | 127.60 | 130.75 | 127.20 | 128.90 | 128.90 | 1.50% | 395,876 |
| Jan 14, 2026 | 128.50 | 129.95 | 126.60 | 127.00 | 127.00 | -1.36% | 359,194 |
| Jan 13, 2026 | 131.30 | 131.60 | 128.75 | 128.75 | 128.75 | -1.90% | 341,660 |
| Jan 12, 2026 | 128.05 | 131.65 | 128.05 | 131.25 | 131.25 | 2.30% | 314,468 |
| Jan 9, 2026 | 128.30 | 129.35 | 127.15 | 128.30 | 128.30 | 0.47% | 271,538 |
| Jan 8, 2026 | 127.50 | 128.35 | 126.45 | 127.70 | 127.70 | 0.27% | 316,190 |
| Jan 7, 2026 | 127.00 | 128.40 | 125.75 | 127.35 | 127.35 | 0.75% | 329,763 |
| Jan 6, 2026 | 124.90 | 128.35 | 124.65 | 126.40 | 126.40 | 2.64% | 426,382 |
| Jan 5, 2026 | 121.40 | 123.30 | 120.75 | 123.15 | 123.15 | 1.53% | 225,905 |
| Jan 2, 2026 | 123.60 | 123.85 | 121.10 | 121.30 | 121.30 | -1.06% | 234,103 |
| Dec 30, 2025 | 122.00 | 122.60 | 121.55 | 122.60 | 122.60 | 0.62% | 95,718 |
| Dec 29, 2025 | 121.30 | 122.45 | 120.65 | 121.85 | 121.85 | 1.08% | 172,799 |
| Dec 23, 2025 | 120.10 | 121.20 | 119.75 | 120.55 | 120.55 | 0.37% | 146,388 |
| Dec 22, 2025 | 119.40 | 120.10 | 118.40 | 120.10 | 120.10 | 0.67% | 159,027 |
| Dec 19, 2025 | 118.90 | 119.95 | 118.70 | 119.30 | 119.30 | 0.38% | 418,787 |
| Dec 18, 2025 | 118.55 | 119.15 | 117.75 | 118.85 | 118.85 | -0.42% | 221,276 |
| Dec 17, 2025 | 120.70 | 121.00 | 118.35 | 119.35 | 119.35 | -1.45% | 296,478 |
| Dec 16, 2025 | 119.25 | 122.35 | 118.60 | 121.10 | 121.10 | 2.28% | 499,919 |
| Dec 15, 2025 | 117.15 | 118.55 | 115.10 | 118.40 | 118.40 | 0.47% | 440,778 |
| Dec 12, 2025 | 118.50 | 118.80 | 117.25 | 117.85 | 117.85 | -1.05% | 221,692 |
| Dec 11, 2025 | 117.10 | 119.75 | 116.70 | 119.10 | 119.10 | 2.41% | 243,426 |
| Dec 10, 2025 | 117.85 | 118.80 | 116.25 | 116.30 | 116.30 | -1.48% | 288,392 |
| Dec 9, 2025 | 118.60 | 119.20 | 117.45 | 118.05 | 118.05 | -0.88% | 343,028 |
| Dec 8, 2025 | 120.50 | 120.60 | 119.10 | 119.10 | 119.10 | -1.28% | 172,564 |
| Dec 5, 2025 | 119.30 | 121.65 | 119.25 | 120.65 | 120.65 | 1.05% | 255,611 |
| Dec 4, 2025 | 120.05 | 120.25 | 118.25 | 119.40 | 119.40 | -0.42% | 286,380 |
| Dec 3, 2025 | 119.85 | 121.30 | 119.00 | 119.90 | 119.90 | 2.70% | 345,447 |
| Dec 2, 2025 | 116.50 | 117.20 | 115.55 | 116.75 | 116.75 | 0.09% | 186,748 |
| Dec 1, 2025 | 115.70 | 119.15 | 115.55 | 116.65 | 116.65 | 0.56% | 300,722 |
| Nov 28, 2025 | 115.55 | 116.40 | 115.30 | 116.00 | 116.00 | 0.17% | 200,390 |
| Nov 27, 2025 | 115.10 | 116.85 | 115.05 | 115.80 | 115.80 | 0.04% | 121,951 |
| Nov 26, 2025 | 115.65 | 116.15 | 114.80 | 115.75 | 115.75 | 0.30% | 261,748 |
| Nov 25, 2025 | 113.00 | 116.05 | 111.90 | 115.40 | 115.40 | 2.30% | 294,591 |
| Nov 24, 2025 | 113.40 | 115.15 | 112.00 | 112.80 | 112.80 | 0.45% | 645,872 |
| Nov 21, 2025 | 109.50 | 112.35 | 109.30 | 112.30 | 112.30 | 1.54% | 325,871 |
| Nov 20, 2025 | 111.05 | 111.45 | 109.80 | 110.60 | 110.60 | -0.05% | 306,854 |
| Nov 19, 2025 | 111.20 | 111.50 | 109.60 | 110.65 | 110.65 | -0.90% | 265,324 |
| Nov 18, 2025 | 114.70 | 115.10 | 111.15 | 111.65 | 111.65 | -3.54% | 403,105 |
| Nov 17, 2025 | 117.75 | 117.80 | 114.65 | 115.75 | 115.75 | -1.53% | 234,216 |
| Nov 14, 2025 | 120.90 | 121.25 | 116.35 | 117.55 | 117.55 | -3.21% | 444,420 |
| Nov 13, 2025 | 122.30 | 125.60 | 121.00 | 121.45 | 121.45 | 4.97% | 622,382 |
| Nov 12, 2025 | 113.70 | 116.05 | 112.75 | 115.70 | 115.70 | 2.71% | 306,797 |
| Nov 11, 2025 | 109.85 | 113.50 | 109.05 | 112.65 | 112.65 | 2.69% | 314,308 |
| Nov 10, 2025 | 110.20 | 111.00 | 109.70 | 109.70 | 109.70 | 0.23% | 283,875 |
| Nov 7, 2025 | 110.40 | 111.15 | 108.45 | 109.45 | 109.45 | -0.77% | 209,134 |
| Nov 6, 2025 | 110.85 | 110.95 | 109.30 | 110.30 | 110.30 | -0.18% | 303,135 |
| Nov 5, 2025 | 111.40 | 111.90 | 109.85 | 110.50 | 110.50 | -1.95% | 250,832 |
| Nov 4, 2025 | 111.40 | 112.80 | 110.40 | 112.70 | 112.70 | 0.85% | 229,840 |
| Nov 3, 2025 | 113.35 | 114.60 | 110.60 | 111.75 | 111.75 | -1.50% | 351,571 |
| Oct 31, 2025 | 112.50 | 114.75 | 112.15 | 113.45 | 113.45 | 0.80% | 283,684 |
| Oct 30, 2025 | 114.35 | 115.70 | 109.40 | 112.55 | 112.55 | -2.09% | 633,002 |
| Oct 29, 2025 | 111.90 | 115.10 | 111.45 | 114.95 | 114.95 | 1.28% | 460,988 |
| Oct 28, 2025 | 114.00 | 116.65 | 113.50 | 113.50 | 113.50 | -0.79% | 224,515 |
| Oct 27, 2025 | 115.00 | 115.60 | 114.40 | 114.40 | 114.40 | -0.56% | 170,961 |
| Oct 24, 2025 | 115.45 | 115.70 | 114.35 | 115.05 | 115.05 | -0.17% | 167,366 |
| Oct 23, 2025 | 114.05 | 115.85 | 113.80 | 115.25 | 115.25 | 0.09% | 204,783 |
| Oct 22, 2025 | 113.85 | 115.20 | 113.60 | 115.15 | 115.15 | 0.30% | 288,723 |
| Oct 21, 2025 | 112.50 | 115.75 | 112.50 | 114.80 | 114.80 | 1.64% | 475,404 |
| Oct 20, 2025 | 111.20 | 113.70 | 110.05 | 112.95 | 112.95 | 0.67% | 246,263 |
| Oct 17, 2025 | 111.45 | 113.20 | 109.70 | 112.20 | 112.20 | 0.31% | 446,489 |
| Oct 16, 2025 | 118.75 | 119.20 | 107.90 | 111.85 | 111.85 | -3.95% | 1,059,646 |
| Oct 15, 2025 | 116.15 | 117.60 | 116.05 | 116.45 | 116.45 | 0.95% | 271,708 |
| Oct 14, 2025 | 116.85 | 117.10 | 114.80 | 115.35 | 115.35 | -2.04% | 250,716 |
| Oct 13, 2025 | 116.45 | 117.75 | 115.80 | 117.75 | 117.75 | 1.42% | 167,772 |