Merck KGaA (FRA:MRK)
Germany
· Delayed Price · Currency is EUR 119.05
+0.15 (0.13%)
Last updated: Dec 5, 2025, 8:05 AM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 120.05 | 120.05 | 118.40 | 118.90 | 118.90 | -0.83% | 131 |
| Dec 3, 2025 | 119.00 | 121.20 | 118.95 | 119.90 | 119.90 | 1.57% | 607 |
| Dec 2, 2025 | 116.00 | 118.95 | 115.70 | 118.05 | 118.05 | 1.16% | 1,270 |
| Dec 1, 2025 | 115.95 | 118.70 | 115.05 | 116.70 | 116.70 | 1.04% | 515 |
| Nov 28, 2025 | 115.40 | 116.25 | 115.40 | 115.50 | 115.50 | 0.17% | 1,242 |
| Nov 27, 2025 | 115.70 | 116.20 | 115.30 | 115.30 | 115.30 | 0.04% | 211 |
| Nov 26, 2025 | 115.75 | 115.90 | 115.00 | 115.25 | 115.25 | -0.26% | 320 |
| Nov 25, 2025 | 112.05 | 116.10 | 112.05 | 115.55 | 115.55 | 3.17% | 402 |
| Nov 24, 2025 | 112.55 | 114.00 | 111.80 | 112.00 | 112.00 | -0.49% | 244 |
| Nov 21, 2025 | 109.55 | 112.55 | 109.55 | 112.55 | 112.55 | 2.74% | 224 |
| Nov 20, 2025 | 111.25 | 111.25 | 109.55 | 109.55 | 109.55 | -1.17% | 1,666 |
| Nov 19, 2025 | 111.60 | 111.60 | 109.85 | 110.85 | 110.85 | -0.76% | 615 |
| Nov 18, 2025 | 114.90 | 114.90 | 111.20 | 111.70 | 111.70 | -2.95% | 855 |
| Nov 17, 2025 | 118.55 | 118.55 | 114.95 | 115.10 | 115.10 | -2.50% | 122 |
| Nov 14, 2025 | 121.75 | 121.75 | 116.55 | 118.05 | 118.05 | -2.15% | 465 |
| Nov 13, 2025 | 118.95 | 123.65 | 118.75 | 120.65 | 120.65 | 4.78% | 2,193 |
| Nov 12, 2025 | 112.95 | 115.55 | 112.95 | 115.15 | 115.15 | 2.08% | 216 |
| Nov 11, 2025 | 110.30 | 113.15 | 110.30 | 112.80 | 112.80 | 2.97% | 555 |
| Nov 10, 2025 | 110.05 | 110.95 | 109.55 | 109.55 | 109.55 | 0.05% | 364 |
| Nov 7, 2025 | 109.95 | 110.25 | 108.60 | 109.50 | 109.50 | -0.32% | 1,336 |
| Nov 6, 2025 | 110.30 | 110.30 | 109.85 | 109.85 | 109.85 | -0.86% | 252 |
| Nov 5, 2025 | 111.85 | 111.85 | 109.95 | 110.80 | 110.80 | -1.03% | 300 |
| Nov 4, 2025 | 111.50 | 112.05 | 110.90 | 111.95 | 111.95 | -0.09% | 1,130 |
| Nov 3, 2025 | 113.55 | 114.30 | 111.90 | 112.05 | 112.05 | -1.10% | 911 |
| Oct 31, 2025 | 113.00 | 114.35 | 112.95 | 113.30 | 113.30 | 1.12% | 108 |
| Oct 30, 2025 | 114.85 | 115.15 | 110.00 | 112.05 | 112.05 | -2.10% | 583 |
| Oct 29, 2025 | 113.70 | 114.75 | 113.40 | 114.45 | 114.45 | 0.79% | 55 |
| Oct 28, 2025 | 114.05 | 115.75 | 113.55 | 113.55 | 113.55 | -0.74% | 331 |
| Oct 27, 2025 | 115.05 | 115.05 | 114.05 | 114.40 | 114.40 | -0.04% | 10 |
| Oct 24, 2025 | 115.85 | 115.85 | 114.40 | 114.45 | 114.45 | -0.39% | 40 |
| Oct 23, 2025 | 114.65 | 115.10 | 114.00 | 114.90 | 114.90 | 0.48% | 50 |
| Oct 22, 2025 | 114.85 | 114.95 | 113.90 | 114.35 | 114.35 | -0.74% | 560 |
| Oct 21, 2025 | 112.80 | 115.20 | 112.65 | 115.20 | 115.20 | 1.77% | 937 |
| Oct 20, 2025 | 113.45 | 113.45 | 111.00 | 113.20 | 113.20 | 0.58% | 400 |
| Oct 17, 2025 | 111.25 | 112.85 | 110.00 | 112.55 | 112.55 | 1.40% | 1,249 |
| Oct 16, 2025 | 117.95 | 120.00 | 108.10 | 111.00 | 111.00 | -4.15% | 1,747 |
| Oct 15, 2025 | 115.40 | 117.10 | 115.40 | 115.80 | 115.80 | 0.48% | 100 |
| Oct 14, 2025 | 116.85 | 116.85 | 114.85 | 115.25 | 115.25 | -1.79% | 397 |
| Oct 13, 2025 | 116.85 | 117.95 | 116.35 | 117.35 | 117.35 | 1.29% | 123 |
| Oct 10, 2025 | 117.80 | 119.55 | 115.55 | 115.85 | 115.85 | -1.70% | 380 |
| Oct 9, 2025 | 120.05 | 120.35 | 117.85 | 117.85 | 117.85 | -1.63% | 378 |
| Oct 8, 2025 | 119.05 | 120.45 | 118.85 | 119.80 | 119.80 | 0.93% | 65 |
| Oct 7, 2025 | 120.45 | 120.45 | 118.70 | 118.70 | 118.70 | -1.41% | 577 |
| Oct 6, 2025 | 121.25 | 121.25 | 119.85 | 120.40 | 120.40 | -0.29% | 1,739 |
| Oct 3, 2025 | 117.45 | 121.45 | 117.45 | 120.75 | 120.75 | 2.94% | 131 |
| Oct 2, 2025 | 120.50 | 121.50 | 117.00 | 117.30 | 117.30 | -2.21% | 1,107 |
| Oct 1, 2025 | 110.20 | 120.55 | 110.20 | 119.95 | 119.95 | 10.05% | 3,654 |
| Sep 30, 2025 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.83% | 42 |
| Sep 29, 2025 | 106.80 | 108.10 | 106.45 | 108.10 | 108.10 | 1.03% | 290 |
| Sep 26, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.05% | 1,790 |
| Sep 25, 2025 | 108.50 | 108.70 | 105.75 | 106.95 | 106.95 | -0.70% | 397 |
| Sep 24, 2025 | 111.00 | 111.00 | 107.70 | 107.70 | 107.70 | -2.97% | 817 |
| Sep 23, 2025 | 109.05 | 111.00 | 109.05 | 111.00 | 111.00 | 0.77% | 1,943 |
| Sep 22, 2025 | 109.00 | 110.15 | 107.90 | 110.15 | 110.15 | 2.18% | 236 |
| Sep 19, 2025 | 107.55 | 108.70 | 106.60 | 107.80 | 107.80 | -1.73% | 775 |
| Sep 18, 2025 | 107.40 | 109.70 | 107.40 | 109.70 | 109.70 | 1.11% | 355 |
| Sep 17, 2025 | 106.10 | 108.50 | 106.10 | 108.50 | 108.50 | 1.40% | 790 |
| Sep 16, 2025 | 106.50 | 107.00 | 106.30 | 107.00 | 107.00 | -0.42% | 219 |
| Sep 15, 2025 | 106.35 | 107.45 | 106.35 | 107.45 | 107.45 | -0.14% | 264 |
| Sep 12, 2025 | 107.50 | 107.70 | 106.05 | 107.60 | 107.60 | 0.56% | 201 |
| Sep 11, 2025 | 108.05 | 108.05 | 107.00 | 107.00 | 107.00 | -2.15% | 10 |
| Sep 10, 2025 | 110.45 | 110.45 | 108.50 | 109.35 | 109.35 | -0.59% | 115 |
| Sep 9, 2025 | 109.80 | 110.90 | 109.50 | 110.00 | 110.00 | -0.77% | 681 |
| Sep 8, 2025 | 110.90 | 110.90 | 109.45 | 110.85 | 110.85 | 0.91% | 172 |
| Sep 5, 2025 | 109.30 | 109.85 | 108.65 | 109.85 | 109.85 | 0.55% | 1,123 |
| Sep 4, 2025 | 109.15 | 110.40 | 107.95 | 109.25 | 109.25 | -0.09% | 200 |
| Sep 3, 2025 | 108.15 | 110.00 | 108.15 | 109.35 | 109.35 | 1.25% | 149 |
| Sep 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 720 |
| Sep 1, 2025 | 107.90 | 109.45 | 107.90 | 109.00 | 109.00 | 0.83% | 720 |
| Aug 29, 2025 | 107.30 | 108.10 | 107.30 | 108.10 | 108.10 | -0.32% | 139 |
| Aug 28, 2025 | 108.25 | 109.10 | 108.25 | 108.45 | 108.45 | -0.23% | 310 |
| Aug 27, 2025 | 107.40 | 108.70 | 107.40 | 108.70 | 108.70 | 1.12% | 118 |
| Aug 26, 2025 | 109.40 | 110.35 | 107.50 | 107.50 | 107.50 | -2.71% | 378 |
| Aug 25, 2025 | 111.50 | 111.90 | 110.00 | 110.50 | 110.50 | -1.87% | 1,192 |
| Aug 22, 2025 | 110.80 | 112.95 | 110.75 | 112.60 | 112.60 | 1.44% | 2,044 |
| Aug 21, 2025 | 111.15 | 111.30 | 110.70 | 111.00 | 111.00 | 0.14% | 37 |
| Aug 20, 2025 | 111.05 | 112.05 | 110.85 | 110.85 | 110.85 | -0.67% | 482 |
| Aug 19, 2025 | 109.80 | 111.60 | 109.80 | 111.60 | 111.60 | 0.45% | 1,393 |
| Aug 18, 2025 | 111.55 | 111.55 | 109.90 | 111.10 | 111.10 | -0.13% | 133 |
| Aug 15, 2025 | 110.85 | 112.15 | 110.85 | 111.25 | 111.25 | -0.22% | 55 |
| Aug 14, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | -0.31% | 64 |
| Aug 13, 2025 | 111.85 | 111.85 | 110.25 | 111.85 | 111.85 | 0.31% | 223 |
| Aug 12, 2025 | 108.25 | 111.50 | 108.25 | 111.50 | 111.50 | 2.53% | 730 |
| Aug 11, 2025 | 108.75 | 108.80 | 108.55 | 108.75 | 108.75 | -0.41% | 1,063 |
| Aug 8, 2025 | 104.30 | 109.20 | 104.30 | 109.20 | 109.20 | 5.15% | 590 |
| Aug 7, 2025 | 104.85 | 105.05 | 101.15 | 103.85 | 103.85 | -1.47% | 290 |
| Aug 6, 2025 | 107.70 | 108.20 | 105.40 | 105.40 | 105.40 | -3.12% | 691 |
| Aug 5, 2025 | 108.50 | 108.80 | 108.00 | 108.80 | 108.80 | -0.14% | 249 |
| Aug 4, 2025 | 107.05 | 108.95 | 106.70 | 108.95 | 108.95 | 0.88% | 1,319 |
| Aug 1, 2025 | 110.20 | 110.20 | 107.00 | 108.00 | 108.00 | -2.83% | 721 |
| Jul 31, 2025 | 111.75 | 111.75 | 110.90 | 111.15 | 111.15 | -1.64% | 22 |
| Jul 30, 2025 | 113.25 | 113.25 | 112.50 | 113.00 | 113.00 | -0.53% | 260 |
| Jul 29, 2025 | 112.85 | 114.00 | 112.85 | 113.60 | 113.60 | -0.18% | 30 |
| Jul 28, 2025 | 115.30 | 115.65 | 113.40 | 113.80 | 113.80 | 2.29% | 1,000 |
| Jul 25, 2025 | 112.95 | 112.95 | 111.00 | 111.25 | 111.25 | -1.85% | 297 |
| Jul 24, 2025 | 113.55 | 114.20 | 112.85 | 113.35 | 113.35 | 1.12% | 3,156 |
| Jul 23, 2025 | 108.75 | 112.10 | 108.75 | 112.10 | 112.10 | 3.65% | 996 |
| Jul 22, 2025 | 109.45 | 109.75 | 103.65 | 108.15 | 108.15 | -2.17% | 1,065 |
| Jul 21, 2025 | 111.05 | 111.60 | 109.50 | 110.55 | 110.55 | -0.41% | 593 |
| Jul 18, 2025 | 111.25 | 111.50 | 110.50 | 111.00 | 111.00 | 0.18% | 240 |