Merck KGaA (VIE:MRCK)
Austria
· Delayed Price · Currency is EUR 119.55
-0.30 (-0.25%)
At close: Dec 4, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.35 | 119.55 | 119.10 | 119.55 | 119.55 | -0.25% | - |
| Dec 3, 2025 | 119.75 | 121.10 | 119.05 | 119.85 | 119.85 | 2.44% | - |
| Dec 2, 2025 | 116.20 | 117.00 | 115.70 | 117.00 | 117.00 | 0.34% | - |
| Dec 1, 2025 | 116.10 | 118.55 | 116.10 | 116.60 | 116.60 | 0.82% | - |
| Nov 28, 2025 | 115.85 | 116.00 | 115.60 | 115.65 | 115.65 | 0.04% | - |
| Nov 27, 2025 | 115.25 | 116.00 | 115.25 | 115.60 | 115.60 | -0.04% | 108 |
| Nov 26, 2025 | 115.70 | 115.95 | 115.05 | 115.65 | 115.65 | 0.04% | 35 |
| Nov 25, 2025 | 113.00 | 115.60 | 113.00 | 115.60 | 115.60 | 2.44% | 93 |
| Nov 24, 2025 | 113.45 | 113.70 | 112.40 | 112.85 | 112.85 | 0.80% | - |
| Nov 21, 2025 | 110.45 | 111.95 | 109.90 | 111.95 | 111.95 | 1.54% | - |
| Nov 20, 2025 | 111.10 | 111.10 | 110.20 | 110.25 | 110.25 | -0.59% | - |
| Nov 19, 2025 | 111.30 | 111.30 | 110.20 | 110.90 | 110.90 | -0.40% | - |
| Nov 18, 2025 | 114.70 | 114.70 | 111.30 | 111.35 | 111.35 | -3.72% | - |
| Nov 17, 2025 | 117.85 | 117.85 | 114.75 | 115.65 | 115.65 | -1.62% | 41 |
| Nov 14, 2025 | 119.60 | 119.60 | 116.85 | 117.55 | 117.55 | -3.61% | - |
| Nov 13, 2025 | 123.55 | 123.55 | 121.35 | 121.95 | 121.95 | 5.36% | - |
| Nov 12, 2025 | 113.60 | 115.75 | 113.60 | 115.75 | 115.75 | 2.57% | - |
| Nov 11, 2025 | 109.90 | 112.85 | 109.90 | 112.85 | 112.85 | 2.78% | - |
| Nov 10, 2025 | 110.45 | 110.90 | 109.80 | 109.80 | 109.80 | 0.18% | 13 |
| Nov 7, 2025 | 111.05 | 111.05 | 109.00 | 109.60 | 109.60 | -0.36% | - |
| Nov 6, 2025 | 110.75 | 110.75 | 110.00 | 110.00 | 110.00 | -0.14% | - |
| Nov 5, 2025 | 110.80 | 111.20 | 110.10 | 110.15 | 110.15 | -2.26% | - |
| Nov 4, 2025 | 111.70 | 112.70 | 110.85 | 112.70 | 112.70 | 0.54% | - |
| Nov 3, 2025 | 113.40 | 114.40 | 112.10 | 112.10 | 112.10 | -1.45% | - |
| Oct 31, 2025 | 112.80 | 114.45 | 112.80 | 113.75 | 113.75 | 1.84% | 150 |
| Oct 30, 2025 | 115.00 | 115.15 | 111.70 | 111.70 | 111.70 | -2.36% | - |
| Oct 29, 2025 | 113.20 | 114.75 | 113.20 | 114.40 | 114.40 | 0.62% | - |
| Oct 28, 2025 | 114.55 | 115.75 | 113.70 | 113.70 | 113.70 | -0.96% | - |
| Oct 27, 2025 | 115.30 | 115.55 | 114.80 | 114.80 | 114.80 | -0.13% | - |
| Oct 24, 2025 | 114.45 | 115.30 | 114.45 | 114.95 | 114.95 | -0.22% | - |
| Oct 23, 2025 | 114.40 | 115.20 | 114.20 | 115.20 | 115.20 | 0.22% | - |
| Oct 22, 2025 | 113.15 | 114.95 | 113.15 | 114.95 | 114.95 | 0.13% | - |
| Oct 21, 2025 | 112.85 | 114.95 | 112.85 | 114.80 | 114.80 | 0.97% | - |
| Oct 20, 2025 | 112.50 | 113.70 | 110.35 | 113.70 | 113.70 | 0.84% | - |
| Oct 17, 2025 | 110.90 | 112.75 | 110.20 | 112.75 | 112.75 | 1.53% | 9 |
| Oct 16, 2025 | 120.05 | 120.05 | 109.45 | 111.05 | 111.05 | -5.00% | 26 |
| Oct 15, 2025 | 116.50 | 117.20 | 116.50 | 116.90 | 116.90 | 1.70% | 3 |
| Oct 14, 2025 | 116.85 | 116.85 | 114.95 | 114.95 | 114.95 | -2.17% | - |
| Oct 13, 2025 | 116.45 | 117.50 | 116.15 | 117.50 | 117.50 | -1.09% | 93 |
| Oct 10, 2025 | 118.25 | 119.80 | 118.25 | 118.80 | 118.80 | 0.42% | 15 |
| Oct 9, 2025 | 120.25 | 120.25 | 118.30 | 118.30 | 118.30 | -1.70% | - |
| Oct 8, 2025 | 118.65 | 120.35 | 118.30 | 120.35 | 120.35 | 0.92% | - |
| Oct 7, 2025 | 119.45 | 119.45 | 118.45 | 119.25 | 119.25 | -1.12% | 25 |
| Oct 6, 2025 | 121.45 | 121.45 | 120.60 | 120.60 | 120.60 | -0.17% | - |
| Oct 3, 2025 | 118.20 | 120.80 | 118.20 | 120.80 | 120.80 | 2.98% | - |
| Oct 2, 2025 | 119.85 | 120.15 | 117.30 | 117.30 | 117.30 | -0.42% | 15 |
| Oct 1, 2025 | 115.15 | 117.80 | 115.15 | 117.80 | 117.80 | 7.88% | - |
| Sep 30, 2025 | 106.80 | 109.20 | 106.80 | 109.20 | 109.20 | 1.30% | 65 |
| Sep 29, 2025 | 107.45 | 107.80 | 106.45 | 107.80 | 107.80 | 1.32% | - |
| Sep 26, 2025 | 107.35 | 107.35 | 105.50 | 106.40 | 106.40 | 0.19% | - |
| Sep 25, 2025 | 107.45 | 107.45 | 105.45 | 106.20 | 106.20 | -1.89% | 150 |
| Sep 24, 2025 | 110.00 | 110.00 | 108.25 | 108.25 | 108.25 | -2.48% | - |
| Sep 23, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.46% | - |
| Sep 22, 2025 | 107.55 | 109.40 | 107.55 | 109.40 | 109.40 | 1.25% | - |
| Sep 19, 2025 | 107.95 | 108.30 | 106.80 | 108.05 | 108.05 | 0.28% | - |
| Sep 18, 2025 | 107.55 | 109.75 | 107.55 | 107.75 | 107.75 | -0.05% | - |
| Sep 17, 2025 | 106.95 | 107.80 | 106.95 | 107.80 | 107.80 | 1.17% | - |
| Sep 16, 2025 | 107.30 | 107.90 | 106.55 | 106.55 | 106.55 | -0.47% | - |
| Sep 15, 2025 | 108.15 | 108.15 | 107.05 | 107.05 | 107.05 | 0.14% | 1 |
| Sep 12, 2025 | 107.85 | 107.85 | 106.90 | 106.90 | 106.90 | -1.02% | - |
| Sep 11, 2025 | 109.20 | 109.20 | 107.35 | 108.00 | 108.00 | -0.55% | - |
| Sep 10, 2025 | 109.45 | 109.45 | 108.40 | 108.60 | 108.60 | -1.18% | - |
| Sep 9, 2025 | 110.90 | 110.90 | 109.90 | 109.90 | 109.90 | -0.99% | - |
| Sep 8, 2025 | 110.15 | 111.00 | 109.65 | 111.00 | 111.00 | 1.56% | - |
| Sep 5, 2025 | 109.10 | 109.35 | 108.95 | 109.30 | 109.30 | 0.69% | - |
| Sep 4, 2025 | 109.70 | 110.40 | 108.25 | 108.55 | 108.55 | -0.69% | - |
| Sep 3, 2025 | 109.90 | 109.90 | 109.15 | 109.30 | 109.30 | 1.20% | - |
| Sep 2, 2025 | 108.60 | 108.60 | 107.65 | 108.00 | 108.00 | -0.69% | - |
| Sep 1, 2025 | 109.45 | 109.45 | 108.45 | 108.75 | 108.75 | - | - |
| Aug 29, 2025 | 107.80 | 108.75 | 107.40 | 108.75 | 108.75 | 0.83% | 2 |
| Aug 28, 2025 | 109.00 | 109.20 | 107.85 | 107.85 | 107.85 | -0.19% | 90 |
| Aug 27, 2025 | 108.55 | 108.55 | 107.80 | 108.05 | 108.05 | - | - |
| Aug 26, 2025 | 109.60 | 109.75 | 108.05 | 108.05 | 108.05 | -1.73% | - |
| Aug 25, 2025 | 111.95 | 111.95 | 109.95 | 109.95 | 109.95 | -1.79% | - |
| Aug 22, 2025 | 110.90 | 112.40 | 110.90 | 111.95 | 111.95 | 1.13% | 1 |
| Aug 21, 2025 | 111.50 | 111.50 | 110.45 | 110.70 | 110.70 | -0.40% | - |
| Aug 20, 2025 | 110.90 | 111.90 | 110.90 | 111.15 | 111.15 | 0.05% | 4 |
| Aug 19, 2025 | 110.20 | 111.10 | 110.20 | 111.10 | 111.10 | 0.50% | - |
| Aug 18, 2025 | 116.10 | 116.10 | 109.55 | 110.55 | 110.55 | -1.43% | 4 |
| Aug 15, 2025 | 112.10 | 112.20 | 111.60 | 112.15 | 112.15 | 0.95% | - |
| Aug 14, 2025 | 111.35 | 111.35 | 111.05 | 111.10 | 111.10 | -0.04% | - |
| Aug 13, 2025 | 111.75 | 111.75 | 110.20 | 111.15 | 111.15 | -0.04% | - |
| Aug 12, 2025 | 109.30 | 111.20 | 108.65 | 111.20 | 111.20 | 2.82% | - |
| Aug 11, 2025 | 108.90 | 109.20 | 108.15 | 108.15 | 108.15 | -0.41% | 4 |
| Aug 8, 2025 | 106.30 | 108.60 | 106.30 | 108.60 | 108.60 | 3.58% | - |
| Aug 7, 2025 | 104.15 | 104.85 | 104.15 | 104.85 | 104.85 | -0.66% | - |
| Aug 6, 2025 | 108.15 | 108.15 | 105.55 | 105.55 | 105.55 | -2.63% | - |
| Aug 5, 2025 | 108.95 | 109.05 | 108.25 | 108.40 | 108.40 | 0.09% | 50 |
| Aug 4, 2025 | 107.70 | 108.30 | 106.85 | 108.30 | 108.30 | 0.93% | - |
| Aug 1, 2025 | 108.20 | 108.20 | 107.10 | 107.30 | 107.30 | -2.76% | - |
| Jul 31, 2025 | 111.40 | 111.60 | 110.30 | 110.35 | 110.35 | -1.21% | - |
| Jul 30, 2025 | 112.35 | 112.55 | 111.70 | 111.70 | 111.70 | -1.24% | - |
| Jul 29, 2025 | 113.50 | 114.80 | 112.85 | 113.10 | 113.10 | -0.09% | - |
| Jul 28, 2025 | 115.70 | 115.70 | 113.20 | 113.20 | 113.20 | 0.44% | - |
| Jul 25, 2025 | 111.15 | 112.75 | 111.15 | 112.70 | 112.70 | -0.84% | 50 |
| Jul 24, 2025 | 112.95 | 113.65 | 112.85 | 113.65 | 113.65 | 1.52% | - |
| Jul 23, 2025 | 111.50 | 111.95 | 110.50 | 111.95 | 111.95 | 2.71% | - |
| Jul 22, 2025 | 108.35 | 109.00 | 106.00 | 109.00 | 109.00 | -0.59% | 115 |
| Jul 21, 2025 | 110.60 | 111.40 | 109.65 | 109.65 | 109.65 | -1.17% | - |
| Jul 18, 2025 | 111.85 | 111.90 | 110.95 | 110.95 | 110.95 | -0.36% | - |