Merck KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	141.60	147.55	141.60	146.35	146.35	301,824
2026-10-21	146.15	147.25	142.25	142.25	142.25	521,844
2026-10-20	143.80	147.15	143.55	146.40	146.40	266,810
2026-10-19	144.65	145.15	141.85	144.35	144.35	240,370
2026-10-16	142.55	144.45	142.30	144.30	144.30	275,994
2026-10-15	142.95	143.70	142.10	143.25	143.25	251,446
2026-10-14	138.00	141.95	137.40	141.90	141.90	276,529
2026-10-13	140.00	140.95	137.60	137.60	137.60	166,551
2026-10-12	138.65	139.05	137.90	138.65	138.65	159,544
2026-10-09	136.95	138.75	136.90	137.85	137.85	197,773
2026-10-08	138.25	138.75	135.40	135.70	135.70	233,997
2026-10-07	138.50	141.10	137.50	140.15	140.15	445,194
2026-10-06	138.70	142.60	138.05	139.00	139.00	351,476
2026-10-05	136.95	137.15	135.05	136.05	136.05	204,803
2026-10-02	133.95	136.90	132.95	136.90	136.90	260,313
2026-10-01	137.00	137.80	134.10	134.45	134.45	234,143
2026-09-30	139.00	139.95	137.50	138.10	138.10	307,219
2026-09-29	138.30	139.80	137.05	137.40	137.40	348,118
2026-09-28	135.25	138.75	135.25	138.45	138.45	259,956
2026-09-25	134.60	136.55	134.25	135.00	135.00	202,391
2026-09-24	132.80	135.70	132.40	133.95	133.95	353,035
2026-09-23	133.05	133.90	132.45	132.95	132.95	330,689
2026-09-22	133.00	134.00	132.10	133.15	133.15	254,986

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.