Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 134.90 | 135.60 | 134.25 | 135.20 | 130.14 | 276,567 |
| 2025-02-26 | 137.60 | 138.30 | 136.35 | 136.75 | 131.63 | 177,922 |
| 2025-02-25 | 137.20 | 138.55 | 136.50 | 137.15 | 132.01 | 300,883 |
| 2025-02-24 | 136.65 | 138.45 | 136.25 | 137.20 | 132.06 | 288,241 |
| 2025-02-21 | 136.30 | 136.90 | 135.15 | 135.50 | 130.42 | 228,780 |
| 2025-02-20 | 135.25 | 136.60 | 133.40 | 136.45 | 131.34 | 307,537 |
| 2025-02-19 | 136.35 | 137.75 | 135.25 | 135.45 | 130.38 | 304,394 |
| 2025-02-18 | 136.05 | 136.80 | 135.45 | 136.15 | 131.05 | 265,811 |
| 2025-02-17 | 135.05 | 135.90 | 134.55 | 135.45 | 130.38 | 194,638 |
| 2025-02-14 | 136.30 | 136.85 | 135.55 | 136.05 | 130.95 | 271,633 |
| 2025-02-13 | 135.45 | 137.10 | 134.65 | 136.95 | 131.82 | 331,445 |
| 2025-02-12 | 134.30 | 135.30 | 132.80 | 134.50 | 129.46 | 361,492 |
| 2025-02-11 | 134.50 | 136.10 | 133.35 | 135.30 | 130.23 | 442,520 |
| 2025-02-10 | 139.95 | 140.30 | 134.70 | 134.95 | 129.89 | 963,463 |
| 2025-02-07 | 141.20 | 142.65 | 139.90 | 140.15 | 134.90 | 212,696 |
| 2025-02-06 | 141.35 | 143.35 | 140.70 | 142.25 | 136.92 | 238,136 |
| 2025-02-05 | 141.00 | 141.85 | 140.30 | 141.20 | 135.91 | 276,374 |
| 2025-02-04 | 143.90 | 144.10 | 140.70 | 141.00 | 135.72 | 313,031 |
| 2025-02-03 | 144.50 | 145.20 | 143.05 | 144.45 | 139.04 | 332,494 |
| 2025-01-31 | 151.50 | 151.50 | 146.40 | 146.40 | 140.92 | 409,997 |
| 2025-01-30 | 148.75 | 151.70 | 148.70 | 151.50 | 145.82 | 186,591 |
| 2025-01-29 | 149.40 | 149.95 | 146.20 | 148.50 | 142.94 | 300,626 |
| 2025-01-28 | 151.00 | 154.65 | 149.50 | 149.50 | 143.90 | 460,287 |
| 2025-01-27 | 144.85 | 145.85 | 144.10 | 145.20 | 139.76 | 181,204 |
| 2025-01-24 | 145.40 | 146.25 | 144.00 | 145.05 | 139.62 | 173,382 |
| 2025-01-23 | 144.95 | 146.00 | 143.95 | 144.40 | 138.99 | 244,335 |
| 2025-01-22 | 144.95 | 145.65 | 143.65 | 144.60 | 139.18 | 178,157 |
| 2025-01-21 | 141.55 | 144.30 | 141.30 | 144.30 | 138.89 | 188,029 |
| 2025-01-20 | 141.70 | 142.00 | 140.90 | 142.00 | 136.68 | 134,384 |
| 2025-01-17 | 143.85 | 144.55 | 141.35 | 141.35 | 136.05 | 365,520 |
| 2025-01-16 | 143.30 | 143.60 | 142.00 | 143.35 | 137.98 | 218,196 |
| 2025-01-15 | 140.30 | 143.25 | 140.05 | 141.60 | 136.30 | 300,056 |
| 2025-01-14 | 141.70 | 145.50 | 140.40 | 140.85 | 135.57 | 385,057 |
| 2025-01-13 | 142.10 | 142.25 | 140.50 | 140.65 | 135.38 | 250,907 |
| 2025-01-10 | 141.70 | 143.25 | 141.25 | 142.55 | 137.21 | 265,388 |
| 2025-01-09 | 143.25 | 143.75 | 140.85 | 142.00 | 136.68 | 186,653 |
| 2025-01-08 | 144.90 | 145.50 | 142.25 | 143.00 | 137.64 | 227,393 |
| 2025-01-07 | 142.85 | 146.10 | 142.60 | 145.00 | 139.57 | 323,925 |
| 2025-01-06 | 140.25 | 143.45 | 140.25 | 143.25 | 137.88 | 249,600 |
| 2025-01-03 | 140.90 | 141.45 | 139.55 | 140.05 | 134.80 | 147,399 |
| 2025-01-02 | 138.70 | 140.50 | 138.65 | 140.35 | 135.09 | 198,628 |
| 2024-12-30 | 139.45 | 139.90 | 138.85 | 139.90 | 134.66 | 130,917 |
| 2024-12-27 | 138.35 | 139.95 | 138.35 | 139.95 | 134.71 | 165,533 |
| 2024-12-23 | 137.60 | 138.95 | 136.90 | 137.85 | 132.69 | 256,709 |
| 2024-12-20 | 137.95 | 138.30 | 136.10 | 138.20 | 133.02 | 678,099 |
| 2024-12-19 | 140.00 | 140.45 | 137.60 | 138.45 | 133.26 | 352,338 |
| 2024-12-18 | 140.00 | 140.90 | 139.25 | 140.90 | 135.62 | 205,476 |
| 2024-12-17 | 139.55 | 141.80 | 139.45 | 140.05 | 134.80 | 206,665 |
| 2024-12-16 | 140.90 | 141.50 | 139.30 | 140.70 | 135.43 | 185,925 |
| 2024-12-13 | 142.70 | 142.90 | 141.00 | 141.15 | 135.86 | 248,465 |
| 2024-12-12 | 144.45 | 144.45 | 141.20 | 143.15 | 137.79 | 429,968 |
| 2024-12-11 | 144.60 | 144.85 | 143.55 | 144.20 | 138.80 | 295,390 |
| 2024-12-10 | 141.05 | 146.30 | 140.90 | 144.65 | 139.23 | 444,777 |
| 2024-12-09 | 140.00 | 142.05 | 139.45 | 141.70 | 136.39 | 369,191 |
| 2024-12-06 | 139.05 | 140.60 | 138.85 | 139.75 | 134.51 | 450,481 |
| 2024-12-05 | 140.95 | 141.20 | 139.00 | 139.95 | 134.71 | 265,041 |
| 2024-12-04 | 142.70 | 143.40 | 140.35 | 141.00 | 135.72 | 308,110 |
| 2024-12-03 | 142.00 | 142.60 | 141.25 | 142.40 | 137.07 | 187,098 |
| 2024-12-02 | 141.35 | 142.50 | 140.35 | 141.85 | 136.54 | 346,939 |
| 2024-11-29 | 140.65 | 141.60 | 139.90 | 141.60 | 136.30 | 174,904 |
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.