MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 204.25 | 205.10 | 200.40 | 203.15 | 188.08 | 77,898 |
| 2021-10-25 | 203.00 | 204.30 | 202.40 | 203.00 | 187.94 | 114,780 |
| 2021-10-22 | 204.20 | 204.80 | 202.39 | 202.80 | 187.76 | 19,513 |
| 2021-10-21 | 198.98 | 203.42 | 198.80 | 203.05 | 187.99 | 131,185 |
| 2021-10-20 | 194.68 | 200.10 | 193.80 | 198.28 | 183.57 | 37,520 |
| 2021-10-19 | 194.18 | 196.45 | 191.80 | 194.60 | 180.16 | 39,351 |
| 2021-10-18 | 192.63 | 193.10 | 189.95 | 192.70 | 178.40 | 59,127 |
| 2021-10-15 | 193.08 | 193.70 | 190.70 | 192.58 | 178.29 | 94,371 |
| 2021-10-14 | 192.45 | 192.45 | 190.40 | 191.03 | 176.85 | 48,746 |
← NewerPage 22 of 22 · 1,269 trading days
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.