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 |
| 2025-10-22 | 113.85 | 115.20 | 113.60 | 115.15 | 112.89 | 288,723 |
| 2025-10-21 | 112.50 | 115.75 | 112.50 | 114.80 | 112.54 | 475,404 |
| 2025-10-20 | 111.20 | 113.70 | 110.05 | 112.95 | 110.73 | 246,263 |
| 2025-10-17 | 111.45 | 113.20 | 109.70 | 112.20 | 109.99 | 446,489 |
| 2025-10-16 | 118.75 | 119.20 | 107.90 | 111.85 | 109.65 | 1,059,646 |
| 2025-10-15 | 116.15 | 117.60 | 116.05 | 116.45 | 114.16 | 271,708 |
| 2025-10-14 | 116.85 | 117.10 | 114.80 | 115.35 | 113.08 | 250,716 |
| 2025-10-13 | 116.45 | 117.75 | 115.80 | 117.75 | 115.44 | 167,772 |
| 2025-10-10 | 118.40 | 119.90 | 116.10 | 116.10 | 113.82 | 251,651 |
| 2025-10-09 | 120.20 | 120.90 | 117.95 | 118.15 | 115.83 | 242,076 |
| 2025-10-08 | 119.00 | 120.70 | 117.60 | 120.05 | 117.69 | 277,860 |
| 2025-10-07 | 120.15 | 120.25 | 118.35 | 119.25 | 116.91 | 205,656 |
| 2025-10-06 | 121.20 | 122.15 | 119.85 | 120.20 | 117.84 | 268,066 |
| 2025-10-03 | 118.00 | 121.55 | 117.55 | 120.85 | 118.47 | 343,627 |
| 2025-10-02 | 120.80 | 121.50 | 116.65 | 117.70 | 115.39 | 508,263 |
| 2025-10-01 | 111.45 | 121.00 | 111.30 | 120.45 | 118.08 | 721,889 |
| 2025-09-30 | 106.75 | 109.45 | 106.40 | 109.45 | 107.30 | 244,845 |
| 2025-09-29 | 106.80 | 108.25 | 106.20 | 107.30 | 105.19 | 204,345 |
| 2025-09-26 | 105.50 | 107.05 | 105.05 | 106.60 | 104.50 | 216,332 |
| 2025-09-25 | 107.65 | 108.20 | 105.20 | 106.20 | 104.11 | 487,654 |
| 2025-09-24 | 110.85 | 110.85 | 107.95 | 108.15 | 106.02 | 254,275 |
| 2025-09-23 | 109.00 | 111.15 | 108.55 | 111.15 | 108.96 | 265,840 |
| 2025-09-22 | 107.90 | 109.65 | 107.35 | 109.25 | 107.10 | 218,353 |
| 2025-09-19 | 108.00 | 108.45 | 106.35 | 108.25 | 106.12 | 713,751 |
| 2025-09-18 | 107.65 | 109.90 | 107.00 | 107.45 | 105.34 | 322,622 |
| 2025-09-17 | 106.50 | 108.35 | 106.25 | 107.65 | 105.53 | 210,971 |
| 2025-09-16 | 106.75 | 108.20 | 106.30 | 106.45 | 104.36 | 274,068 |
| 2025-09-15 | 107.00 | 107.95 | 106.50 | 106.70 | 104.60 | 170,549 |
| 2025-09-12 | 108.15 | 108.15 | 106.30 | 106.75 | 104.65 | 249,478 |
| 2025-09-11 | 108.40 | 109.40 | 106.90 | 107.90 | 105.78 | 182,345 |
| 2025-09-10 | 109.00 | 109.85 | 108.05 | 108.60 | 106.46 | 184,494 |
| 2025-09-09 | 111.15 | 111.35 | 109.40 | 109.40 | 107.25 | 216,164 |
| 2025-09-08 | 110.00 | 111.00 | 109.15 | 110.95 | 108.77 | 198,644 |
| 2025-09-05 | 109.20 | 110.10 | 108.75 | 109.55 | 107.40 | 179,702 |
| 2025-09-04 | 109.75 | 110.50 | 107.75 | 108.50 | 106.37 | 258,496 |
| 2025-09-03 | 109.15 | 110.10 | 109.00 | 109.60 | 107.45 | 278,637 |
| 2025-09-02 | 108.45 | 108.85 | 107.40 | 108.00 | 105.88 | 320,675 |
| 2025-09-01 | 109.00 | 109.95 | 108.35 | 108.70 | 106.56 | 121,230 |
| 2025-08-29 | 107.00 | 109.10 | 107.00 | 108.30 | 106.17 | 247,400 |
| 2025-08-28 | 108.35 | 109.30 | 107.55 | 107.55 | 105.44 | 160,428 |
| 2025-08-27 | 108.35 | 108.90 | 107.60 | 108.10 | 105.97 | 187,517 |
| 2025-08-26 | 109.00 | 110.30 | 107.80 | 107.80 | 105.68 | 450,563 |
| 2025-08-25 | 112.25 | 112.40 | 109.75 | 110.00 | 107.84 | 157,488 |
| 2025-08-22 | 110.55 | 113.00 | 110.30 | 112.15 | 109.95 | 254,167 |
| 2025-08-21 | 111.50 | 111.70 | 110.20 | 110.50 | 108.33 | 185,620 |
| 2025-08-20 | 111.00 | 112.40 | 110.70 | 111.65 | 109.45 | 182,319 |
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.