Merck KGaA (VIE:MRCK)
Austria
· Delayed Price · Currency is EUR 108.80
-0.65 (-0.59%)
At close: Apr 27, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.50 | 111.60 | 107.50 | 111.60 | 111.60 | 2.57% | 94 |
| Apr 27, 2026 | 110.35 | 110.35 | 108.80 | 108.80 | 108.80 | -2.55% | - |
| Apr 24, 2026 | 112.60 | 112.60 | 110.70 | 111.65 | 109.45 | 0.04% | 12 |
| Apr 23, 2026 | 114.65 | 114.65 | 111.60 | 111.60 | 109.40 | -2.87% | - |
| Apr 22, 2026 | 116.35 | 116.55 | 114.90 | 114.90 | 112.64 | -2.75% | 5 |
| Apr 21, 2026 | 117.80 | 119.80 | 117.80 | 118.15 | 115.82 | 0.72% | - |
| Apr 20, 2026 | 117.10 | 117.30 | 116.50 | 117.30 | 114.99 | -0.89% | - |
| Apr 17, 2026 | 115.80 | 118.35 | 115.80 | 118.35 | 116.02 | 3.54% | - |
| Apr 16, 2026 | 116.90 | 116.90 | 114.30 | 114.30 | 112.05 | -2.47% | - |
| Apr 15, 2026 | 117.15 | 118.40 | 117.15 | 117.20 | 114.89 | 0.39% | - |
| Apr 14, 2026 | 114.35 | 116.75 | 114.35 | 116.75 | 114.45 | 3.41% | - |
| Apr 13, 2026 | 110.60 | 112.90 | 110.60 | 112.90 | 110.68 | 0.53% | - |
| Apr 10, 2026 | 111.80 | 112.90 | 111.80 | 112.30 | 110.09 | 1.22% | - |
| Apr 9, 2026 | 112.45 | 112.45 | 110.95 | 110.95 | 108.76 | -1.86% | - |
| Apr 8, 2026 | 113.10 | 113.10 | 112.65 | 113.05 | 110.82 | 5.11% | - |
| Apr 7, 2026 | 109.80 | 109.95 | 107.55 | 107.55 | 105.43 | -1.51% | 20 |
| Apr 2, 2026 | 108.65 | 109.20 | 107.35 | 109.20 | 107.05 | -0.91% | - |
| Apr 1, 2026 | 110.05 | 110.20 | 109.00 | 110.20 | 108.03 | 2.37% | 7 |
| Mar 31, 2026 | 106.85 | 108.55 | 106.85 | 107.65 | 105.53 | 0.28% | - |
| Mar 30, 2026 | 105.40 | 107.35 | 105.40 | 107.35 | 105.23 | 2.14% | - |
| Mar 27, 2026 | 106.80 | 106.80 | 105.10 | 105.10 | 103.03 | -1.55% | 46 |
| Mar 26, 2026 | 105.45 | 107.05 | 105.45 | 106.75 | 104.65 | 1.23% | - |
| Mar 25, 2026 | 105.00 | 106.10 | 105.00 | 105.45 | 103.37 | 1.49% | - |
| Mar 24, 2026 | 103.50 | 103.90 | 103.25 | 103.90 | 101.85 | 0.29% | - |
| Mar 23, 2026 | 102.20 | 104.25 | 100.60 | 103.60 | 101.56 | -0.67% | 40 |
| Mar 20, 2026 | 108.00 | 108.00 | 104.30 | 104.30 | 102.24 | -2.89% | - |
| Mar 19, 2026 | 107.25 | 107.60 | 107.15 | 107.40 | 105.28 | -1.74% | - |
| Mar 18, 2026 | 110.95 | 110.95 | 108.45 | 109.30 | 107.15 | -1.80% | - |
| Mar 17, 2026 | 108.35 | 111.30 | 108.30 | 111.30 | 109.11 | 3.34% | - |
| Mar 16, 2026 | 110.75 | 110.75 | 106.25 | 107.70 | 105.58 | -0.78% | 3 |
| Mar 13, 2026 | 108.30 | 108.80 | 108.30 | 108.55 | 106.41 | -0.82% | - |
| Mar 12, 2026 | 110.40 | 110.65 | 109.40 | 109.45 | 107.29 | -1.08% | - |
| Mar 11, 2026 | 111.40 | 111.40 | 110.20 | 110.65 | 108.47 | -0.32% | - |
| Mar 10, 2026 | 110.00 | 111.25 | 110.00 | 111.00 | 108.81 | 2.21% | - |
| Mar 9, 2026 | 108.00 | 108.60 | 108.00 | 108.60 | 106.46 | -1.45% | - |
| Mar 6, 2026 | 113.80 | 113.80 | 110.20 | 110.20 | 108.03 | -3.67% | - |
| Mar 5, 2026 | 123.05 | 123.05 | 114.40 | 114.40 | 112.15 | -7.14% | 30 |
| Mar 4, 2026 | 122.05 | 123.60 | 122.05 | 123.20 | 120.77 | 1.40% | 82 |
| Mar 3, 2026 | 124.85 | 124.85 | 121.50 | 121.50 | 119.11 | -3.80% | 82 |
| Mar 2, 2026 | 125.00 | 126.35 | 124.25 | 126.30 | 123.81 | -1.79% | 204 |
| Feb 27, 2026 | 127.20 | 128.60 | 127.20 | 128.60 | 126.07 | 1.98% | - |
| Feb 26, 2026 | 126.15 | 126.50 | 126.10 | 126.10 | 123.62 | 0.24% | - |
| Feb 25, 2026 | 126.20 | 126.20 | 124.45 | 125.80 | 123.32 | - | - |
| Feb 24, 2026 | 125.10 | 125.80 | 124.70 | 125.80 | 123.32 | -0.12% | - |
| Feb 23, 2026 | 127.85 | 127.85 | 125.95 | 125.95 | 123.47 | -1.87% | - |
| Feb 20, 2026 | 129.15 | 129.15 | 127.90 | 128.35 | 125.82 | 0.59% | - |
| Feb 19, 2026 | 128.40 | 128.40 | 127.60 | 127.60 | 125.09 | -0.62% | - |
| Feb 18, 2026 | 126.60 | 128.40 | 126.60 | 128.40 | 125.87 | 0.82% | - |
| Feb 17, 2026 | 126.85 | 128.50 | 126.85 | 127.35 | 124.84 | 0.91% | - |
| Feb 16, 2026 | 127.30 | 127.30 | 125.70 | 126.20 | 123.71 | -1.37% | 2 |
| Feb 13, 2026 | 126.05 | 128.30 | 126.05 | 127.95 | 125.43 | 2.16% | - |
| Feb 12, 2026 | 126.00 | 126.65 | 125.25 | 125.25 | 122.78 | 0.12% | - |
| Feb 11, 2026 | 125.25 | 125.25 | 124.25 | 125.10 | 122.63 | -0.75% | - |
| Feb 10, 2026 | 124.35 | 126.15 | 124.35 | 126.05 | 123.57 | 1.94% | - |
| Feb 9, 2026 | 122.05 | 124.00 | 121.90 | 123.65 | 121.21 | 1.27% | - |
| Feb 6, 2026 | 121.40 | 122.10 | 120.20 | 122.10 | 119.69 | 0.16% | - |
| Feb 5, 2026 | 124.45 | 124.45 | 120.85 | 121.90 | 119.50 | -1.93% | 82 |
| Feb 4, 2026 | 122.65 | 124.30 | 121.70 | 124.30 | 121.85 | 0.97% | - |
| Feb 3, 2026 | 124.15 | 124.25 | 122.10 | 123.10 | 120.67 | -2.42% | 82 |
| Feb 2, 2026 | 125.90 | 126.15 | 125.55 | 126.15 | 123.66 | 0.48% | 50 |
| Jan 30, 2026 | 125.45 | 126.70 | 125.45 | 125.55 | 123.08 | -0.83% | - |
| Jan 29, 2026 | 129.70 | 129.70 | 126.45 | 126.60 | 124.11 | -0.43% | - |
| Jan 28, 2026 | 127.75 | 127.75 | 126.35 | 127.15 | 124.64 | -0.97% | - |
| Jan 27, 2026 | 128.35 | 128.50 | 127.85 | 128.40 | 125.87 | 0.35% | - |
| Jan 26, 2026 | 127.30 | 127.95 | 127.10 | 127.95 | 125.43 | 0.67% | - |
| Jan 23, 2026 | 127.60 | 127.60 | 126.80 | 127.10 | 124.60 | -0.90% | - |
| Jan 22, 2026 | 125.60 | 128.25 | 125.60 | 128.25 | 125.72 | 3.14% | 40 |
| Jan 21, 2026 | 125.85 | 125.85 | 123.80 | 124.35 | 121.90 | -1.35% | 75 |
| Jan 20, 2026 | 128.00 | 128.00 | 124.85 | 126.05 | 123.57 | -2.06% | 25 |
| Jan 19, 2026 | 128.80 | 128.80 | 127.95 | 128.70 | 126.16 | -0.85% | - |
| Jan 16, 2026 | 129.65 | 130.20 | 129.65 | 129.80 | 127.24 | 0.62% | 1 |
| Jan 15, 2026 | 127.60 | 129.35 | 127.55 | 129.00 | 126.46 | 1.53% | 1 |
| Jan 14, 2026 | 128.35 | 129.65 | 127.05 | 127.05 | 124.55 | -1.74% | - |
| Jan 13, 2026 | 131.40 | 131.40 | 129.30 | 129.30 | 126.75 | -1.64% | 82 |
| Jan 12, 2026 | 128.35 | 131.45 | 128.35 | 131.45 | 128.86 | 2.10% | 15 |
| Jan 9, 2026 | 127.70 | 129.10 | 127.70 | 128.75 | 126.21 | 0.59% | 39 |
| Jan 8, 2026 | 126.95 | 128.00 | 126.95 | 128.00 | 125.48 | 0.43% | - |
| Jan 7, 2026 | 126.40 | 128.10 | 125.90 | 127.45 | 124.94 | 0.35% | 7 |
| Jan 6, 2026 | 125.35 | 127.25 | 125.35 | 127.00 | 124.50 | 3.00% | 50 |
| Jan 5, 2026 | 120.90 | 123.30 | 120.90 | 123.30 | 120.87 | 1.23% | - |
| Jan 2, 2026 | 123.25 | 123.25 | 121.55 | 121.80 | 119.40 | -0.20% | - |
| Dec 30, 2025 | 121.75 | 122.05 | 121.75 | 122.05 | 119.65 | - | - |
| Dec 29, 2025 | 121.35 | 122.05 | 121.10 | 122.05 | 119.65 | 1.16% | - |
| Dec 23, 2025 | 119.90 | 121.10 | 119.90 | 120.65 | 118.27 | 0.84% | 28 |
| Dec 22, 2025 | 119.20 | 119.65 | 118.55 | 119.65 | 117.29 | -0.17% | - |
| Dec 19, 2025 | 119.05 | 119.85 | 118.90 | 119.85 | 117.49 | 0.71% | - |
| Dec 18, 2025 | 117.65 | 119.00 | 117.65 | 119.00 | 116.66 | -0.13% | 7 |
| Dec 17, 2025 | 119.95 | 120.10 | 118.85 | 119.15 | 116.80 | -1.20% | - |
| Dec 16, 2025 | 119.15 | 122.25 | 119.15 | 120.60 | 118.22 | 1.90% | 1 |
| Dec 15, 2025 | 117.80 | 118.35 | 117.45 | 118.35 | 116.02 | 0.42% | 96 |
| Dec 12, 2025 | 117.60 | 118.05 | 117.55 | 117.85 | 115.53 | -0.92% | - |
| Dec 11, 2025 | 116.80 | 119.30 | 116.80 | 118.95 | 116.61 | 2.06% | - |
| Dec 10, 2025 | 117.90 | 117.90 | 116.55 | 116.55 | 114.25 | -0.98% | - |
| Dec 9, 2025 | 118.85 | 118.85 | 117.70 | 117.70 | 115.38 | -1.51% | - |
| Dec 8, 2025 | 120.15 | 120.30 | 119.50 | 119.50 | 117.15 | -0.83% | - |
| Dec 5, 2025 | 119.90 | 121.10 | 119.90 | 120.50 | 118.13 | 0.79% | 4 |
| Dec 4, 2025 | 119.35 | 119.55 | 119.10 | 119.55 | 117.19 | -0.25% | - |
| Dec 3, 2025 | 119.75 | 121.10 | 119.05 | 119.85 | 117.49 | 2.44% | - |
| Dec 2, 2025 | 116.20 | 117.00 | 115.70 | 117.00 | 114.69 | 0.34% | - |
| Dec 1, 2025 | 116.10 | 118.55 | 116.10 | 116.60 | 114.30 | 0.82% | - |