Merck KGaA (VIE:MRCK)
Austria
· Delayed Price · Currency is EUR 110.20
-4.20 (-3.67%)
At close: Mar 6, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.80 | 113.80 | 110.20 | 110.20 | 110.20 | -3.67% | - |
| Mar 5, 2026 | 123.05 | 123.05 | 114.40 | 114.40 | 114.40 | -7.14% | 30 |
| Mar 4, 2026 | 122.05 | 123.60 | 122.05 | 123.20 | 123.20 | 1.40% | 82 |
| Mar 3, 2026 | 124.85 | 124.85 | 121.50 | 121.50 | 121.50 | -3.80% | 82 |
| Mar 2, 2026 | 125.00 | 126.35 | 124.25 | 126.30 | 126.30 | -1.79% | 204 |
| Feb 27, 2026 | 127.20 | 128.60 | 127.20 | 128.60 | 128.60 | 1.98% | - |
| Feb 26, 2026 | 126.15 | 126.50 | 126.10 | 126.10 | 126.10 | 0.24% | - |
| Feb 25, 2026 | 126.20 | 126.20 | 124.45 | 125.80 | 125.80 | - | - |
| Feb 24, 2026 | 125.10 | 125.80 | 124.70 | 125.80 | 125.80 | -0.12% | - |
| Feb 23, 2026 | 127.85 | 127.85 | 125.95 | 125.95 | 125.95 | -1.87% | - |
| Feb 20, 2026 | 129.15 | 129.15 | 127.90 | 128.35 | 128.35 | 0.59% | - |
| Feb 19, 2026 | 128.40 | 128.40 | 127.60 | 127.60 | 127.60 | -0.62% | - |
| Feb 18, 2026 | 126.60 | 128.40 | 126.60 | 128.40 | 128.40 | 0.82% | - |
| Feb 17, 2026 | 126.85 | 128.50 | 126.85 | 127.35 | 127.35 | 0.91% | - |
| Feb 16, 2026 | 127.30 | 127.30 | 125.70 | 126.20 | 126.20 | -1.37% | 2 |
| Feb 13, 2026 | 126.05 | 128.30 | 126.05 | 127.95 | 127.95 | 2.16% | - |
| Feb 12, 2026 | 126.00 | 126.65 | 125.25 | 125.25 | 125.25 | 0.12% | - |
| Feb 11, 2026 | 125.25 | 125.25 | 124.25 | 125.10 | 125.10 | -0.75% | - |
| Feb 10, 2026 | 124.35 | 126.15 | 124.35 | 126.05 | 126.05 | 1.94% | - |
| Feb 9, 2026 | 122.05 | 124.00 | 121.90 | 123.65 | 123.65 | 1.27% | - |
| Feb 6, 2026 | 121.40 | 122.10 | 120.20 | 122.10 | 122.10 | 0.16% | - |
| Feb 5, 2026 | 124.45 | 124.45 | 120.85 | 121.90 | 121.90 | -1.93% | 82 |
| Feb 4, 2026 | 122.65 | 124.30 | 121.70 | 124.30 | 124.30 | 0.97% | - |
| Feb 3, 2026 | 124.15 | 124.25 | 122.10 | 123.10 | 123.10 | -2.42% | 82 |
| Feb 2, 2026 | 125.90 | 126.15 | 125.55 | 126.15 | 126.15 | 0.48% | 50 |
| Jan 30, 2026 | 125.45 | 126.70 | 125.45 | 125.55 | 125.55 | -0.83% | - |
| Jan 29, 2026 | 129.70 | 129.70 | 126.45 | 126.60 | 126.60 | -0.43% | - |
| Jan 28, 2026 | 127.75 | 127.75 | 126.35 | 127.15 | 127.15 | -0.97% | - |
| Jan 27, 2026 | 128.35 | 128.50 | 127.85 | 128.40 | 128.40 | 0.35% | - |
| Jan 26, 2026 | 127.30 | 127.95 | 127.10 | 127.95 | 127.95 | 0.67% | - |
| Jan 23, 2026 | 127.60 | 127.60 | 126.80 | 127.10 | 127.10 | -0.90% | - |
| Jan 22, 2026 | 125.60 | 128.25 | 125.60 | 128.25 | 128.25 | 3.14% | 40 |
| Jan 21, 2026 | 125.85 | 125.85 | 123.80 | 124.35 | 124.35 | -1.35% | 75 |
| Jan 20, 2026 | 128.00 | 128.00 | 124.85 | 126.05 | 126.05 | -2.06% | 25 |
| Jan 19, 2026 | 128.80 | 128.80 | 127.95 | 128.70 | 128.70 | -0.85% | - |
| Jan 16, 2026 | 129.65 | 130.20 | 129.65 | 129.80 | 129.80 | 0.62% | 1 |
| Jan 15, 2026 | 127.60 | 129.35 | 127.55 | 129.00 | 129.00 | 1.53% | 1 |
| Jan 14, 2026 | 128.35 | 129.65 | 127.05 | 127.05 | 127.05 | -1.74% | - |
| Jan 13, 2026 | 131.40 | 131.40 | 129.30 | 129.30 | 129.30 | -1.64% | 82 |
| Jan 12, 2026 | 128.35 | 131.45 | 128.35 | 131.45 | 131.45 | 2.10% | 15 |
| Jan 9, 2026 | 127.70 | 129.10 | 127.70 | 128.75 | 128.75 | 0.59% | 39 |
| Jan 8, 2026 | 126.95 | 128.00 | 126.95 | 128.00 | 128.00 | 0.43% | - |
| Jan 7, 2026 | 126.40 | 128.10 | 125.90 | 127.45 | 127.45 | 0.35% | 7 |
| Jan 6, 2026 | 125.35 | 127.25 | 125.35 | 127.00 | 127.00 | 3.00% | 50 |
| Jan 5, 2026 | 120.90 | 123.30 | 120.90 | 123.30 | 123.30 | 1.23% | - |
| Jan 2, 2026 | 123.25 | 123.25 | 121.55 | 121.80 | 121.80 | -0.20% | - |
| Dec 30, 2025 | 121.75 | 122.05 | 121.75 | 122.05 | 122.05 | - | - |
| Dec 29, 2025 | 121.35 | 122.05 | 121.10 | 122.05 | 122.05 | 1.16% | - |
| Dec 23, 2025 | 119.90 | 121.10 | 119.90 | 120.65 | 120.65 | 0.84% | 28 |
| Dec 22, 2025 | 119.20 | 119.65 | 118.55 | 119.65 | 119.65 | -0.17% | - |
| Dec 19, 2025 | 119.05 | 119.85 | 118.90 | 119.85 | 119.85 | 0.71% | - |
| Dec 18, 2025 | 117.65 | 119.00 | 117.65 | 119.00 | 119.00 | -0.13% | 7 |
| Dec 17, 2025 | 119.95 | 120.10 | 118.85 | 119.15 | 119.15 | -1.20% | - |
| Dec 16, 2025 | 119.15 | 122.25 | 119.15 | 120.60 | 120.60 | 1.90% | 1 |
| Dec 15, 2025 | 117.80 | 118.35 | 117.45 | 118.35 | 118.35 | 0.42% | 96 |
| Dec 12, 2025 | 117.60 | 118.05 | 117.55 | 117.85 | 117.85 | -0.92% | - |
| Dec 11, 2025 | 116.80 | 119.30 | 116.80 | 118.95 | 118.95 | 2.06% | - |
| Dec 10, 2025 | 117.90 | 117.90 | 116.55 | 116.55 | 116.55 | -0.98% | - |
| Dec 9, 2025 | 118.85 | 118.85 | 117.70 | 117.70 | 117.70 | -1.51% | - |
| Dec 8, 2025 | 120.15 | 120.30 | 119.50 | 119.50 | 119.50 | -0.83% | - |
| Dec 5, 2025 | 119.90 | 121.10 | 119.90 | 120.50 | 120.50 | 0.79% | 4 |
| 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 |