MERCK Kommanditgesellschaft auf Aktien historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 111.45 | 114.65 | 111.05 | 113.65 | 113.65 | 294,947 |
| 2026-05-05 | 109.28 | 110.55 | 109.10 | 110.32 | 110.32 | 64,418 |
| 2026-05-01 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 0 |
| 2026-04-30 | 106.83 | 110.70 | 106.60 | 110.68 | 110.68 | 79,107 |
| 2026-04-29 | 110.68 | 110.95 | 107.65 | 107.95 | 107.95 | 121,200 |
| 2026-04-28 | 108.40 | 111.80 | 107.25 | 111.60 | 111.60 | 10,353 |
| 2026-04-27 | 109.65 | 110.50 | 108.80 | 109.00 | 109.00 | 9,145 |
| 2026-04-24 | 111.98 | 112.50 | 110.25 | 111.95 | 109.75 | 6,027 |
← NewerPage 3 of 3 · 128 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.