Skip to main content
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
27.98
+0.18 (0.65%)
At close: Dec 5, 2025

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9228.3827.7927.9827.980.65%98,841
Dec 4, 202527.7828.0127.6427.8027.80-1.03%62,651
Dec 3, 202527.9328.1327.8228.0928.091.41%59,217
Dec 2, 202526.9027.7026.7027.7027.702.25%62,673
Dec 1, 202527.0127.4527.0027.0927.090.37%65,391
Nov 28, 202526.8127.0026.6326.9926.990.30%70,325
Nov 26, 202526.4327.0326.4326.9126.910.41%58,670
Nov 25, 202526.5526.9626.5526.8026.802.92%123,445
Nov 24, 202525.6926.1725.6926.0426.04-116,546
Nov 21, 202525.6326.0625.6226.0426.043.09%186,417
Nov 20, 202525.6025.7125.2625.2625.26-1.71%132,556
Nov 19, 202525.7825.8925.5725.7025.70-1.23%103,643
Nov 18, 202525.8326.1025.8326.0226.02-3.06%94,989
Nov 17, 202526.8027.1026.4726.8426.84-2.61%282,864
Nov 14, 202527.1227.6027.0627.5627.56-2.23%963,300
Nov 13, 202528.1528.5628.0828.1928.194.80%136,882
Nov 12, 202526.5926.9726.1826.9026.902.75%92,052
Nov 11, 202525.9626.2925.9626.1826.182.71%106,261
Nov 10, 202525.5025.5525.2525.4925.490.43%196,935
Nov 7, 202525.1225.3925.0425.3825.38-0.20%85,018
Nov 6, 202525.3725.4525.1625.4325.430.12%131,160
Nov 5, 202525.2925.5125.0625.4025.40-1.24%88,082
Nov 4, 202525.5926.0125.5725.7225.72-0.29%97,714
Nov 3, 202525.8726.0325.6125.8025.80-1.43%360,863
Oct 31, 202526.5526.5526.0326.1726.171.04%311,031
Oct 30, 202526.1726.6725.4425.9025.90-2.70%75,892
Oct 29, 202526.7927.0026.3826.6226.620.64%56,941
Oct 28, 202526.5826.7926.4226.4526.45-0.99%56,234
Oct 27, 202526.8226.8826.6026.7226.72-0.24%85,578
Oct 24, 202526.8126.8526.6326.7826.78-0.26%131,867
Oct 23, 202526.8026.8926.5626.8526.850.34%355,347
Oct 22, 202526.7226.7826.4326.7626.760.54%32,007
Oct 21, 202526.8026.8026.4426.6226.620.89%41,478
Oct 20, 202526.2926.5526.1926.3826.38-0.26%104,269
Oct 17, 202525.8426.4525.7226.4526.452.60%114,269
Oct 16, 202525.6326.3525.5425.7825.78-4.98%258,019
Oct 15, 202527.2327.3326.9627.1327.130.84%105,675
Oct 14, 202526.8527.0026.3726.9126.91-1.21%79,050
Oct 13, 202527.1027.3227.0827.2427.240.57%50,760
Oct 10, 202527.3627.5126.9427.0827.08-0.99%405,640
Oct 9, 202527.6127.6127.2327.3527.35-2.46%90,300
Oct 8, 202527.8228.0927.7928.0428.041.30%684,790
Oct 7, 202527.8527.8527.6627.6827.68-1.49%55,938
Oct 6, 202528.3728.3828.0828.1028.10-1.13%235,071
Oct 3, 202527.9828.5127.9228.4228.423.01%108,948
Oct 2, 202527.9927.9927.2627.5927.59-2.68%53,108
Oct 1, 202527.6028.4227.6028.3528.359.00%124,328
Sep 30, 202525.3726.0225.3626.0126.013.34%205,418
Sep 29, 202525.0125.4224.9325.1725.170.52%191,386
Sep 26, 202524.7725.1124.7725.0425.040.81%197,577
Sep 25, 202524.7924.8624.6324.8424.84-2.03%167,795
Sep 24, 202525.4425.6525.2625.3625.36-2.93%57,379
Sep 23, 202525.9426.2525.9026.1226.121.08%211,878
Sep 22, 202525.8025.8525.6625.8425.841.57%184,388
Sep 19, 202525.4725.5625.2825.4425.44-0.12%104,563
Sep 18, 202525.5225.5325.2925.4725.47-0.12%76,242
Sep 17, 202525.5425.7325.4425.5025.500.73%68,275
Sep 16, 202525.2925.4125.0325.3225.320.66%103,709
Sep 15, 202525.3225.3424.9825.1525.150.48%289,991
Sep 12, 202525.2425.3125.0025.0325.03-1.70%109,408
Sep 11, 202525.3625.5325.3525.4625.460.15%67,416
Sep 10, 202525.4425.5825.4225.4225.42-1.00%51,208
Sep 9, 202526.1026.1025.6725.6825.68-1.72%62,029
Sep 8, 202526.1226.1625.9326.1326.131.40%118,401
Sep 5, 202525.6025.8825.5125.7725.771.66%72,392
Sep 4, 202525.2725.3525.1325.3525.35-0.94%81,842
Sep 3, 202525.5025.7325.4625.5925.590.99%106,127
Sep 2, 202525.2125.4225.1925.3425.34-0.31%150,449
Aug 29, 202525.3325.5825.3225.4225.420.61%94,206
Aug 28, 202525.3425.3725.1625.2725.27-0.10%95,991
Aug 27, 202525.1225.2925.0225.2925.290.16%74,967
Aug 26, 202525.5925.6025.0925.2525.25-1.37%128,230
Aug 25, 202526.0826.0825.6025.6025.60-2.77%138,964
Aug 22, 202526.0226.4026.0226.3326.331.74%94,453
Aug 21, 202525.8626.2225.7025.8825.88-0.73%82,334
Aug 20, 202526.0926.2326.0326.0726.070.62%55,157
Aug 19, 202525.9626.0625.7825.9125.910.08%240,868
Aug 18, 202525.6625.9425.5825.8925.89-2.04%245,498
Aug 15, 202526.2726.4626.1526.4326.432.36%82,302
Aug 14, 202525.9626.0325.7625.8225.82-0.88%75,630
Aug 13, 202525.9126.2825.8326.0526.05-0.24%71,440
Aug 12, 202525.4926.2025.4926.1126.113.62%130,784
Aug 11, 202525.2225.3924.9125.2025.20-0.75%489,913
Aug 8, 202525.1225.4924.9925.3925.393.46%569,158
Aug 7, 202524.5224.6524.3624.5424.54-0.60%208,815
Aug 6, 202524.6624.9824.5524.6924.69-1.52%124,052
Aug 5, 202525.0625.1424.8625.0725.07-0.56%161,291
Aug 4, 202524.9525.2624.8725.2125.211.00%160,023
Aug 1, 202525.0025.0724.7924.9624.96-0.24%211,878
Jul 31, 202525.2825.4325.0125.0225.02-1.84%257,074
Jul 30, 202525.8425.8425.3725.4925.49-2.56%129,402
Jul 29, 202526.3226.3426.0926.1626.16-0.15%100,512
Jul 28, 202526.4626.5126.2026.2026.20-1.76%59,419
Jul 25, 202526.2326.6726.1226.6726.67-0.52%73,687
Jul 24, 202526.8026.9226.6726.8126.810.07%107,334
Jul 23, 202526.1626.8226.0526.7926.793.96%79,438
Jul 22, 202525.2225.7925.2225.7725.770.27%97,387
Jul 21, 202525.6625.8325.5325.7025.70-0.50%185,434
Jul 18, 202526.0126.3025.6425.8325.83-0.31%167,606
Jul 17, 202525.8425.9925.7325.9125.910.27%322,968