MERCK Kommanditgesellschaft auf Aktien historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	184.65	185.65	178.90	179.95	166.60	659,120
2022-04-14	187.48	188.85	186.50	187.35	173.45	788,510
2022-04-13	183.65	187.37	183.15	186.13	172.32	338,994
2022-04-12	183.88	186.95	181.85	184.05	170.40	296,959
2022-04-11	185.43	189.30	184.55	185.95	172.16	309,067
2022-04-08	194.05	194.35	184.50	187.15	173.27	190,610
2022-04-07	192.50	196.65	192.05	193.95	179.56	361,408
2022-04-06	189.80	191.70	187.50	191.40	177.20	594,057
2022-04-05	188.00	190.50	186.65	189.95	175.86	36,201
2022-04-04	191.55	192.75	186.95	187.93	173.98	271,688
2022-04-01	189.43	190.25	186.55	188.95	174.93	225,623
2022-03-31	192.80	194.15	189.85	191.00	176.83	81,483
2022-03-30	192.55	193.55	188.80	191.65	177.43	62,357
2022-03-29	184.90	195.25	184.55	192.65	178.36	170,661
2022-03-28	180.90	185.65	180.90	184.30	170.63	53,038
2022-03-25	182.40	183.80	178.90	180.15	166.79	54,316
2022-03-24	181.93	182.95	181.10	181.55	168.08	158,352
2022-03-23	185.23	186.45	180.75	183.05	169.47	65,965
2022-03-22	186.13	186.40	182.15	184.48	170.79	157,236
2022-03-21	188.55	190.05	185.25	187.78	173.84	112,237
2022-03-18	188.90	190.00	185.50	188.65	174.65	119,314
2022-03-17	187.63	188.95	185.65	188.15	174.19	750,672
2022-03-16	180.90	188.90	180.60	187.75	173.82	158,319
2022-03-15	177.98	181.90	176.55	178.48	165.23	159,000
2022-03-14	173.63	180.65	170.55	180.00	166.65	1,133,504
2022-03-11	170.90	176.00	168.45	173.25	160.40	108,468
2022-03-10	179.05	179.45	171.35	171.70	158.96	215,627
2022-03-09	164.68	179.05	164.25	176.75	163.64	349,705
2022-03-08	165.70	169.05	159.20	162.40	150.35	223,735
2022-03-07	171.13	173.15	167.15	168.25	155.77	160,790
2022-03-04	175.58	184.35	175.45	175.90	162.85	277,053
2022-03-03	174.05	180.30	170.65	176.35	163.27	455,699
2022-03-02	173.00	175.55	170.90	174.63	161.67	153,644
2022-03-01	177.15	178.20	171.65	174.80	161.83	121,608
2022-02-28	175.75	178.85	175.50	177.58	164.40	268,048
2022-02-25	171.45	178.30	171.45	177.43	164.26	75,948
2022-02-24	170.73	173.55	167.40	170.40	157.76	325,308
2022-02-23	176.80	178.40	175.10	175.75	162.71	82,521
2022-02-22	169.83	177.75	169.75	177.35	164.19	212,514
2022-02-21	177.78	178.00	171.65	173.13	160.28	122,069
2022-02-18	180.08	181.65	177.25	177.65	164.47	308,221
2022-02-17	180.63	184.10	179.75	180.85	167.43	60,475
2022-02-16	181.98	182.30	179.80	181.08	167.64	49,633
2022-02-15	176.08	182.85	175.50	182.60	169.05	799,107
2022-02-14	177.70	179.20	174.70	176.00	162.94	253,558
2022-02-11	184.93	184.95	180.95	181.55	168.08	135,599
2022-02-10	189.65	189.95	183.10	184.50	170.81	49,563
2022-02-09	185.00	189.30	184.75	189.03	175.00	297,925
2022-02-08	190.88	191.50	182.45	183.20	169.61	125,812
2022-02-07	192.70	192.80	188.35	190.90	176.74	327,006
2022-02-04	193.25	194.90	190.65	191.30	177.11	155,000
2022-02-03	198.15	198.70	191.85	191.88	177.64	392,053
2022-02-02	197.35	199.00	197.00	198.78	184.03	49,067
2022-02-01	194.25	197.25	193.85	196.10	181.55	106,743
2022-01-31	193.05	195.50	192.60	194.95	180.49	117,708
2022-01-28	187.55	191.70	186.95	191.50	177.29	70,804
2022-01-27	186.78	188.65	184.45	188.35	174.38	160,568
2022-01-26	188.70	189.90	185.00	189.30	175.26	161,197
2022-01-25	190.13	191.00	187.20	189.80	175.72	29,584
2022-01-24	192.40	194.40	189.20	190.38	176.25	177,412

← NewerPage 20 of 22 · 1,269 trading daysOlder →

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
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.