MERCK Kommanditgesellschaft auf Aktien historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	192.73	194.60	192.25	192.60	178.31	162,125
2022-01-20	189.55	194.90	187.45	194.90	180.44	95,061
2022-01-19	188.15	191.20	187.10	190.73	176.58	155,805
2022-01-18	192.35	192.35	188.75	189.95	175.86	295,793
2022-01-17	191.35	195.85	189.35	194.80	180.35	378,456
2022-01-14	195.30	196.30	190.45	190.80	176.65	342,609
2022-01-13	202.25	202.40	195.55	196.25	181.69	105,656
2022-01-12	202.25	203.60	200.40	203.50	188.40	143,002
2022-01-11	200.25	203.90	199.80	200.20	185.35	137,291
2022-01-10	208.25	208.70	197.50	197.58	182.92	129,250
2022-01-07	207.70	210.30	206.40	206.40	191.09	77,405
2022-01-06	211.70	212.70	206.20	207.70	192.29	135,634
2022-01-05	219.65	220.10	212.00	212.85	197.06	84,969
2022-01-04	225.00	225.90	218.60	219.90	203.59	70,619
2021-12-31	228.25	228.25	228.25	228.25	211.32	0
2021-12-30	230.20	231.30	227.00	228.25	211.32	49,463
2021-12-29	229.30	230.70	227.70	228.25	211.32	40,782
2021-12-24	225.65	225.65	225.65	225.65	208.91	0
2021-12-23	227.70	227.70	224.50	225.65	208.91	34,611
2021-12-22	225.55	227.70	224.50	227.30	210.44	74,118
2021-12-21	226.00	226.80	223.10	225.70	208.96	54,646
2021-12-20	217.75	224.50	217.00	223.80	207.20	138,160
2021-12-17	223.90	224.10	218.80	221.40	204.98	339,256
2021-12-16	227.60	228.10	223.10	224.75	208.08	58,864
2021-12-15	221.90	225.90	221.20	225.50	208.77	203,661
2021-12-14	226.70	228.30	220.10	220.90	204.51	63,521
2021-12-13	225.35	227.60	224.50	226.80	209.97	580,472
2021-12-10	223.40	225.70	223.40	224.30	207.66	62,576
2021-12-09	222.10	227.00	221.80	224.80	208.12	86,978
2021-12-08	222.80	227.70	219.20	220.80	204.42	127,397
2021-12-07	217.15	221.80	216.60	221.35	204.93	45,280
2021-12-06	217.70	218.90	214.30	216.50	200.44	217,235
2021-12-03	212.75	218.30	211.40	213.65	197.80	121,556
2021-12-02	215.20	215.30	211.10	212.50	196.74	198,542
2021-12-01	220.15	220.50	214.60	216.25	200.21	121,056
2021-11-30	218.85	223.00	217.30	219.40	203.12	209,133
2021-11-29	223.75	224.20	215.70	220.50	204.14	128,959
2021-11-26	214.90	226.70	214.90	223.10	206.55	93,832
2021-11-25	216.45	220.30	216.00	217.25	201.13	289,305
2021-11-24	216.10	217.80	213.80	215.50	199.51	46,581
2021-11-23	220.45	220.80	213.00	214.85	198.91	79,737
2021-11-22	221.70	224.50	220.60	221.00	204.61	166,302
2021-11-19	219.00	225.50	219.00	221.15	204.74	56,835
2021-11-18	219.60	221.50	219.00	219.30	203.03	700,246
2021-11-17	215.55	219.90	215.10	219.65	203.36	63,376
2021-11-16	216.45	216.60	211.30	215.00	199.05	53,351
2021-11-15	215.40	218.20	214.20	216.70	200.62	95,468
2021-11-12	206.80	214.10	206.70	213.20	197.38	86,043
2021-11-11	205.70	206.20	201.60	205.50	190.25	67,459
2021-11-10	208.00	208.20	205.40	206.25	190.95	99,193
2021-11-09	207.85	210.10	207.20	207.70	192.29	118,677
2021-11-08	202.75	209.60	202.40	208.30	192.85	109,704
2021-11-05	217.20	219.20	201.00	202.15	187.15	207,181
2021-11-04	214.00	217.60	213.50	216.40	200.35	46,190
2021-11-03	209.50	213.60	209.30	213.15	197.34	72,261
2021-11-02	207.60	209.90	206.70	209.15	193.63	29,741
2021-11-01	205.60	208.70	204.20	208.30	192.85	46,590
2021-10-29	204.35	204.90	203.00	203.85	188.73	48,294
2021-10-28	202.25	205.40	201.50	204.70	189.51	52,524
2021-10-27	203.00	205.30	201.90	202.05	187.06	43,654

← NewerPage 21 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.