Skip to main content
Merck KGaA (ETR:MRK)
Germany flag Germany · Delayed Price · Currency is EUR
111.45
+2.30 (2.11%)
Apr 28, 2026, 5:36 PM CET

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.25111.75107.25111.45111.452.11%463,790
Apr 27, 2026109.65110.50108.70109.15109.15-2.46%277,527
Apr 24, 2026111.75112.70110.25111.90109.70-0.13%411,618
Apr 23, 2026114.50114.90111.10112.05109.85-3.07%417,458
Apr 22, 2026117.05117.40114.45115.60113.33-1.62%380,949
Apr 21, 2026117.90121.25117.50117.50115.19-0.04%404,847
Apr 20, 2026116.65117.55116.15117.55115.24-0.80%270,492
Apr 17, 2026115.20119.00115.20118.50116.172.91%449,171
Apr 16, 2026117.15117.25113.95115.15112.89-1.71%308,278
Apr 15, 2026117.25118.40116.85117.15114.850.51%292,625
Apr 14, 2026113.65116.80113.65116.55114.263.14%390,167
Apr 13, 2026110.85113.00110.25113.00110.781.03%203,319
Apr 10, 2026111.00113.75111.00111.85109.650.40%240,768
Apr 9, 2026113.10113.20110.50111.40109.21-1.33%271,623
Apr 8, 2026112.85114.20111.70112.90110.685.17%418,847
Apr 7, 2026109.00110.40107.25107.35105.24-2.23%251,817
Apr 2, 2026107.90109.80106.55109.80107.64-0.09%361,902
Apr 1, 2026110.45110.70108.90109.90107.742.14%275,895
Mar 31, 2026107.40108.65106.70107.60105.480.19%337,687
Mar 30, 2026104.90107.40104.80107.40105.292.24%244,379
Mar 27, 2026106.80107.00104.70105.05102.98-1.73%268,705
Mar 26, 2026105.65107.35105.30106.90104.800.71%283,458
Mar 25, 2026104.40106.40104.20106.15104.062.71%317,248
Mar 24, 2026102.85104.55102.50103.35101.320.54%242,092
Mar 23, 2026102.20106.15100.70102.80100.78-1.20%600,159
Mar 20, 2026108.20108.25104.05104.05102.00-3.07%1,016,794
Mar 19, 2026107.65108.05106.00107.35105.24-1.83%422,780
Mar 18, 2026111.45111.45108.20109.35107.20-1.40%295,222
Mar 17, 2026108.35111.30108.05110.90108.722.50%414,686
Mar 16, 2026107.20108.20106.05108.20106.070.37%426,132
Mar 13, 2026108.00109.35107.55107.80105.68-1.51%296,330
Mar 12, 2026110.50111.05108.90109.45107.30-1.40%314,374
Mar 11, 2026110.80111.70109.95111.00108.82-408,708
Mar 10, 2026110.80112.20109.40111.00108.823.11%436,170
Mar 9, 2026108.00109.35106.65107.65105.53-2.27%496,716
Mar 6, 2026113.80114.55109.70110.15107.98-2.69%737,000
Mar 5, 2026126.30126.45113.20113.20110.97-8.00%979,576
Mar 4, 2026122.25124.45121.80123.05120.631.40%383,159
Mar 3, 2026125.10125.70120.85121.35118.96-3.88%351,330
Mar 2, 2026124.40126.50123.90126.25123.77-1.60%251,095
Feb 27, 2026126.30128.75126.30128.30125.782.11%356,442
Feb 26, 2026125.85126.65124.20125.65123.18-0.12%189,754
Feb 25, 2026125.65126.35124.10125.80123.330.24%279,258
Feb 24, 2026125.05127.10124.45125.50123.03-0.32%262,344
Feb 23, 2026128.00128.00125.90125.90123.42-1.76%186,204
Feb 20, 2026129.20129.20127.50128.15125.630.20%203,124
Feb 19, 2026128.00129.30127.50127.90125.39-0.51%167,037
Feb 18, 2026126.60128.55125.65128.55126.021.22%173,415
Feb 17, 2026126.05128.90126.05127.00124.500.63%266,613
Feb 16, 2026127.90127.90125.45126.20123.72-1.25%142,446
Feb 13, 2026126.00128.75125.25127.80125.291.91%358,386
Feb 12, 2026127.45127.60125.10125.40122.930.04%257,242
Feb 11, 2026125.05125.50123.85125.35122.89-0.16%231,425
Feb 10, 2026124.05126.70123.85125.55123.081.82%314,357
Feb 9, 2026122.10124.05121.55123.30120.881.52%257,556
Feb 6, 2026121.80122.40119.85121.45119.06-0.49%289,318
Feb 5, 2026124.35124.50120.40122.05119.65-1.45%381,356
Feb 4, 2026122.50124.40120.10123.85121.420.69%333,426
Feb 3, 2026124.70125.10121.30123.00120.58-2.61%631,533
Feb 2, 2026125.65126.60125.15126.30123.820.60%214,370
Jan 30, 2026124.70127.20124.10125.55123.08-0.24%238,077
Jan 29, 2026128.25128.30125.35125.85123.38-0.94%198,015
Jan 28, 2026127.55127.85125.20127.05124.55-1.09%257,811
Jan 27, 2026128.55129.25127.45128.45125.920.04%211,087
Jan 26, 2026127.15128.40126.90128.40125.880.55%183,357
Jan 23, 2026128.30128.50126.40127.70125.19-0.55%218,645
Jan 22, 2026125.75128.60125.50128.40125.883.46%297,724
Jan 21, 2026126.20126.40123.45124.10121.66-1.15%303,192
Jan 20, 2026128.55128.55124.95125.55123.08-2.75%651,782
Jan 19, 2026127.70129.45127.10129.10126.56-0.69%281,975
Jan 16, 2026129.50130.30129.00130.00127.440.85%276,990
Jan 15, 2026127.60130.75127.20128.90126.371.50%395,876
Jan 14, 2026128.50129.95126.60127.00124.50-1.36%359,194
Jan 13, 2026131.30131.60128.75128.75126.22-1.90%341,660
Jan 12, 2026128.05131.65128.05131.25128.672.30%314,468
Jan 9, 2026128.30129.35127.15128.30125.780.47%271,538
Jan 8, 2026127.50128.35126.45127.70125.190.27%316,190
Jan 7, 2026127.00128.40125.75127.35124.850.75%329,763
Jan 6, 2026124.90128.35124.65126.40123.912.64%426,382
Jan 5, 2026121.40123.30120.75123.15120.731.53%225,905
Jan 2, 2026123.60123.85121.10121.30118.92-1.06%234,103
Dec 30, 2025122.00122.60121.55122.60120.190.62%95,718
Dec 29, 2025121.30122.45120.65121.85119.451.08%172,799
Dec 23, 2025120.10121.20119.75120.55118.180.37%146,388
Dec 22, 2025119.40120.10118.40120.10117.740.67%159,027
Dec 19, 2025118.90119.95118.70119.30116.950.38%418,787
Dec 18, 2025118.55119.15117.75118.85116.51-0.42%221,276
Dec 17, 2025120.70121.00118.35119.35117.00-1.45%296,478
Dec 16, 2025119.25122.35118.60121.10118.722.28%499,919
Dec 15, 2025117.15118.55115.10118.40116.070.47%440,778
Dec 12, 2025118.50118.80117.25117.85115.53-1.05%221,692
Dec 11, 2025117.10119.75116.70119.10116.762.41%243,426
Dec 10, 2025117.85118.80116.25116.30114.01-1.48%288,392
Dec 9, 2025118.60119.20117.45118.05115.73-0.88%343,028
Dec 8, 2025120.50120.60119.10119.10116.76-1.28%172,564
Dec 5, 2025119.30121.65119.25120.65118.281.05%255,611
Dec 4, 2025120.05120.25118.25119.40117.05-0.42%286,380
Dec 3, 2025119.85121.30119.00119.90117.542.70%345,447
Dec 2, 2025116.50117.20115.55116.75114.450.09%186,748
Dec 1, 2025115.70119.15115.55116.65114.360.56%300,722