MERCK Kommanditgesellschaft auf Aktien historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	143.60	147.05	143.60	146.90	146.90	11,066
2026-10-21	144.35	144.35	142.50	144.35	144.35	4
2026-10-20	144.10	146.40	142.50	146.40	146.40	502
2026-10-19	143.30	143.30	142.50	143.30	143.30	3
2026-10-16	143.00	143.98	142.50	143.98	143.98	7
2026-10-15	142.85	143.70	142.10	143.25	143.25	7,923
2026-10-14	138.10	141.85	137.60	141.00	141.00	5,032
2026-10-13	140.40	140.77	137.60	137.60	137.60	2,466
2026-10-12	138.78	139.03	137.85	138.45	138.45	4,496
2026-10-09	136.98	138.80	136.70	137.73	137.73	9,767
2026-10-08	137.83	138.35	135.35	135.50	135.50	24,755
2026-10-07	138.08	141.05	137.45	139.85	139.85	98,014
2026-10-06	138.98	142.49	138.00	138.60	138.60	8,312
2026-10-05	136.85	137.30	135.50	135.75	135.75	38,735
2026-10-02	134.05	136.90	133.00	136.10	136.10	2,581
2026-10-01	137.03	137.80	134.10	134.70	134.70	14,227
2026-09-30	138.93	139.85	137.70	138.45	138.45	50,918
2026-09-29	138.08	139.55	137.30	137.90	137.90	1,907
2026-09-28	135.48	138.70	135.20	138.60	138.60	4,012
2026-09-25	135.00	136.45	134.55	135.20	135.20	3,039
2026-09-24	132.53	135.50	132.25	134.45	134.45	81,136
2026-09-23	133.30	133.55	132.45	133.23	133.23	49,271
2026-09-22	132.68	133.90	132.20	133.15	133.15	49,244

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.