Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 109.85 | 113.50 | 109.05 | 112.65 | 110.44 | 314,308 |
| 2025-11-10 | 110.20 | 111.00 | 109.70 | 109.70 | 107.54 | 283,875 |
| 2025-11-07 | 110.40 | 111.15 | 108.45 | 109.45 | 107.30 | 209,134 |
| 2025-11-06 | 110.85 | 110.95 | 109.30 | 110.30 | 108.13 | 303,135 |
| 2025-11-05 | 111.40 | 111.90 | 109.85 | 110.50 | 108.33 | 250,832 |
| 2025-11-04 | 111.40 | 112.80 | 110.40 | 112.70 | 110.48 | 229,840 |
| 2025-11-03 | 113.35 | 114.60 | 110.60 | 111.75 | 109.55 | 351,571 |
| 2025-10-31 | 112.50 | 114.75 | 112.15 | 113.45 | 111.22 | 283,684 |
| 2025-10-30 | 114.35 | 115.70 | 109.40 | 112.55 | 110.34 | 633,002 |
| 2025-10-29 | 111.90 | 115.10 | 111.45 | 114.95 | 112.69 | 460,988 |
| 2025-10-28 | 114.00 | 116.65 | 113.50 | 113.50 | 111.27 | 224,515 |
| 2025-10-27 | 115.00 | 115.60 | 114.40 | 114.40 | 112.15 | 170,961 |
| 2025-10-24 | 115.45 | 115.70 | 114.35 | 115.05 | 112.79 | 167,366 |
| 2025-10-23 | 114.05 | 115.85 | 113.80 | 115.25 | 112.98 | 204,783 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 2.2000 EUR |
| 2025-04-28 | 2.2000 EUR |
| 2024-04-29 | 2.2000 EUR |
| 2023-05-02 | 2.2000 EUR |
| 2022-04-25 | 1.8500 EUR |
| 2021-04-26 | 1.4000 EUR |
| 2020-05-29 | 1.3000 EUR |
| 2020-04-27 | 1.3000 EUR |
| 2019-04-29 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.