Skip to main content
Merck KGaA (FRA:MRK)
Germany flag Germany · Delayed Price · Currency is EUR
108.80
-1.25 (-1.14%)
Last updated: Mar 9, 2026, 4:07 PM CET

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026108.25109.25106.65107.85--2.00%-
Mar 6, 2026113.55113.55110.05110.05110.05-2.83%550
Mar 5, 2026115.05122.45113.00113.25113.25-7.96%2,464
Mar 4, 2026121.40123.15120.55123.05123.051.36%105
Mar 3, 2026124.35124.35121.00121.40121.40-3.31%1,126
Mar 2, 2026126.85126.85124.70125.55125.55-1.45%1,393
Feb 27, 2026126.30128.35126.30127.40127.400.95%384
Feb 26, 2026125.75126.45125.75126.20126.200.68%154
Feb 25, 2026125.35125.50124.20125.35125.350.20%201
Feb 24, 2026125.55126.05125.10125.10125.10-0.67%150
Feb 23, 2026127.35127.70125.85125.95125.95-1.29%665
Feb 20, 2026127.65128.70127.60127.60127.600.20%985
Feb 19, 2026127.65128.30127.35127.35127.35-0.27%352
Feb 18, 2026127.85128.55127.10127.70127.700.31%513
Feb 17, 2026125.45128.40125.45127.30127.301.23%632
Feb 16, 2026127.55127.55125.75125.75125.75-0.91%623
Feb 13, 2026125.15128.10125.15126.90126.901.04%1,290
Feb 12, 2026125.70126.50125.40125.60125.600.16%-
Feb 11, 2026125.25125.40124.50125.40125.40-0.08%397
Feb 10, 2026123.55126.35123.55125.50125.501.58%180
Feb 9, 2026122.15124.00121.70123.55123.551.69%713
Feb 6, 2026121.15122.20120.25121.50121.500.70%3,541
Feb 5, 2026123.35123.35120.50120.65120.65-1.83%201
Feb 4, 2026123.45124.05121.00122.90122.901.36%900
Feb 3, 2026124.90124.90121.25121.25121.25-3.81%3,180
Feb 2, 2026125.60126.30125.15126.05126.050.92%325
Jan 30, 2026125.90126.70124.70124.90124.90-0.72%342
Jan 29, 2026126.90127.60125.70125.80125.80-0.12%548
Jan 28, 2026127.85127.85125.55125.95125.95-1.22%314
Jan 27, 2026128.65128.65127.45127.50127.50-0.74%195
Jan 26, 2026127.75128.45126.90128.45128.450.71%1,087
Jan 23, 2026128.05128.05127.15127.55127.55-0.51%200
Jan 22, 2026126.30128.35126.30128.20128.201.91%715
Jan 21, 2026125.55126.30123.70125.80125.800.96%1,865
Jan 20, 2026128.20128.40124.55124.60124.60-3.49%965
Jan 19, 2026127.15129.25126.10129.10129.10-0.39%1,153
Jan 16, 2026128.85129.85128.85129.60129.600.78%141
Jan 15, 2026127.05129.85127.05128.60128.601.46%2,692
Jan 14, 2026128.30129.70126.30126.75126.75-1.13%130
Jan 13, 2026131.95131.95128.20128.20128.20-2.47%1,010
Jan 12, 2026128.55131.90128.55131.45131.452.18%805
Jan 9, 2026127.35129.40127.30128.65128.651.06%3,304
Jan 8, 2026127.25128.30126.75127.30127.300.35%6,018
Jan 7, 2026126.25128.25126.25126.85126.850.20%1,331
Jan 6, 2026123.45127.35123.05126.60126.603.26%270
Jan 5, 2026122.35123.35120.70122.60122.600.95%1,645
Jan 2, 2026122.25122.30121.30121.45121.45-0.41%2,114
Dec 30, 2025121.40122.05121.40121.95121.950.49%33
Dec 29, 2025120.15122.40120.15121.35121.351.08%965
Dec 23, 2025120.05120.85119.65120.05120.050.42%1,224
Dec 22, 2025118.75120.70118.75119.55119.550.34%145
Dec 19, 2025118.30119.45118.30119.15119.150.34%244
Dec 18, 2025119.05119.10118.55118.75118.750.25%102
Dec 17, 2025121.45121.45118.45118.45118.45-1.86%393
Dec 16, 2025117.35122.00117.35120.70120.702.07%1,373
Dec 15, 2025118.80118.80115.50118.25118.250.47%1,285
Dec 12, 2025119.40119.40117.50117.70117.70-1.05%196
Dec 11, 2025116.55119.65116.15118.95118.951.80%810
Dec 10, 2025117.45118.00116.15116.85116.85-0.51%210
Dec 9, 2025118.65118.90117.45117.45117.45-1.34%1,044
Dec 8, 2025120.35120.40119.05119.05119.05-1.20%673
Dec 5, 2025119.05121.25119.05120.50120.501.35%502
Dec 4, 2025120.05120.05118.40118.90118.90-0.83%131
Dec 3, 2025119.00121.20118.95119.90119.901.57%607
Dec 2, 2025116.00118.95115.70118.05118.051.16%1,270
Dec 1, 2025115.95118.70115.05116.70116.701.04%515
Nov 28, 2025115.40116.25115.40115.50115.500.17%1,242
Nov 27, 2025115.70116.20115.30115.30115.300.04%211
Nov 26, 2025115.75115.90115.00115.25115.25-0.26%320
Nov 25, 2025112.05116.10112.05115.55115.553.17%402
Nov 24, 2025112.55114.00111.80112.00112.00-0.49%244
Nov 21, 2025109.55112.55109.55112.55112.552.74%224
Nov 20, 2025111.25111.25109.55109.55109.55-1.17%1,666
Nov 19, 2025111.60111.60109.85110.85110.85-0.76%615
Nov 18, 2025114.90114.90111.20111.70111.70-2.95%855
Nov 17, 2025118.55118.55114.95115.10115.10-2.50%122
Nov 14, 2025121.75121.75116.55118.05118.05-2.15%465
Nov 13, 2025118.95123.65118.75120.65120.654.78%2,193
Nov 12, 2025112.95115.55112.95115.15115.152.08%216
Nov 11, 2025110.30113.15110.30112.80112.802.97%555
Nov 10, 2025110.05110.95109.55109.55109.550.05%364
Nov 7, 2025109.95110.25108.60109.50109.50-0.32%1,336
Nov 6, 2025110.30110.30109.85109.85109.85-0.86%252
Nov 5, 2025111.85111.85109.95110.80110.80-1.03%300
Nov 4, 2025111.50112.05110.90111.95111.95-0.09%1,130
Nov 3, 2025113.55114.30111.90112.05112.05-1.10%911
Oct 31, 2025113.00114.35112.95113.30113.301.12%108
Oct 30, 2025114.85115.15110.00112.05112.05-2.10%583
Oct 29, 2025113.70114.75113.40114.45114.450.79%55
Oct 28, 2025114.05115.75113.55113.55113.55-0.74%331
Oct 27, 2025115.05115.05114.05114.40114.40-0.04%10
Oct 24, 2025115.85115.85114.40114.45114.45-0.39%40
Oct 23, 2025114.65115.10114.00114.90114.900.48%50
Oct 22, 2025114.85114.95113.90114.35114.35-0.74%560
Oct 21, 2025112.80115.20112.65115.20115.201.77%937
Oct 20, 2025113.45113.45111.00113.20113.200.58%400
Oct 17, 2025111.25112.85110.00112.55112.551.40%1,249
Oct 16, 2025117.95120.00108.10111.00111.00-4.15%1,747
Oct 15, 2025115.40117.10115.40115.80115.800.48%100
Oct 14, 2025116.85116.85114.85115.25115.25-1.79%397