Merck KGaA (MRCK) Price History
Daily open, high, low, close and volume for Merck KGaA (MRCK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €138.10 | €138.10 | €137.80 | €137.95 | 0 |
| 2026-10-08 | €138.15 | €138.15 | €137.80 | €138.15 | 0 |
| 2026-10-07 | €138.10 | €139.85 | €138.10 | €139.75 | 0 |
| 2026-10-06 | €141.35 | €141.90 | €141.35 | €141.90 | 0 |
| 2026-10-05 | €136.35 | €136.35 | €135.75 | €136.20 | 0 |
| 2026-10-02 | €133.65 | €135.95 | €133.65 | €135.85 | 0 |
| 2026-10-01 | €137.60 | €137.60 | €135.95 | €136.50 | 0 |
| 2026-09-30 | €138.70 | €138.70 | €138.00 | €138.40 | 0 |
| 2026-09-29 | €138.50 | €139.75 | €138.15 | €138.15 | 0 |
| 2026-09-28 | €135.60 | €137.40 | €135.60 | €137.40 | 0 |
| 2026-09-25 | €135.45 | €136.05 | €134.30 | €136.05 | 0 |
| 2026-09-24 | €132.90 | €134.10 | €132.50 | €134.10 | 0 |
| 2026-09-23 | €132.95 | €133.25 | €132.95 | €133.05 | 0 |
| 2026-09-22 | €133.00 | €133.35 | €132.80 | €133.35 | 65 |
| 2026-09-21 | €130.40 | €131.85 | €130.40 | €131.85 | 0 |
| 2026-09-18 | €131.45 | €131.65 | €130.85 | €130.85 | 0 |
| 2026-09-17 | €132.70 | €132.70 | €132.05 | €132.15 | 0 |
| 2026-09-16 | €132.70 | €132.70 | €131.35 | €131.75 | 0 |
| 2026-09-15 | €130.55 | €130.55 | €129.50 | €129.85 | 0 |
| 2026-09-14 | €131.75 | €133.65 | €131.75 | €133.65 | 50 |
| 2026-09-11 | €131.35 | €131.75 | €131.35 | €131.75 | 0 |
| 2026-09-10 | €133.00 | €133.00 | €131.20 | €131.20 | 0 |
| 2026-09-09 | €133.55 | €133.55 | €131.20 | €132.15 | 0 |
| 2026-09-08 | €134.60 | €135.60 | €134.60 | €135.60 | 0 |
| 2026-09-07 | €135.30 | €135.30 | €134.70 | €134.90 | 0 |
| 2026-09-04 | €138.65 | €138.65 | €135.40 | €135.45 | 0 |
| 2026-09-03 | €140.40 | €140.40 | €138.55 | €139.75 | 0 |
| 2026-09-02 | €139.55 | €139.55 | €138.25 | €139.00 | 0 |
| 2026-09-01 | €142.50 | €142.50 | €141.55 | €141.90 | 0 |
| 2026-08-31 | €140.30 | €140.30 | €139.00 | €139.00 | 0 |
| 2026-08-28 | €140.40 | €140.40 | €139.65 | €139.65 | 0 |
| 2026-08-27 | €138.35 | €138.70 | €137.75 | €138.15 | 0 |
| 2026-08-26 | €138.75 | €139.80 | €138.75 | €138.95 | 0 |
| 2026-08-25 | €137.95 | €138.95 | €137.95 | €138.05 | 0 |
| 2026-08-24 | €138.15 | €138.15 | €137.65 | €138.05 | 0 |
| 2026-08-21 | €137.80 | €137.80 | €137.00 | €137.00 | 0 |
| 2026-08-20 | €136.30 | €136.90 | €135.60 | €136.90 | 0 |
| 2026-08-19 | €136.95 | €138.80 | €136.95 | €138.80 | 80 |
| 2026-08-18 | €135.65 | €136.30 | €135.55 | €136.30 | 69 |
| 2026-08-17 | €136.35 | €136.55 | €135.90 | €135.90 | 0 |
| 2026-08-14 | €139.10 | €139.10 | €136.35 | €136.35 | 0 |
| 2026-08-13 | €140.65 | €140.65 | €139.35 | €140.35 | 0 |
| 2026-08-12 | €139.30 | €139.40 | €138.90 | €139.15 | 0 |
| 2026-08-11 | €143.10 | €143.10 | €141.00 | €141.00 | 0 |
| 2026-08-10 | €144.80 | €144.80 | €143.85 | €143.85 | 0 |
| 2026-08-07 | €145.70 | €145.70 | €144.50 | €144.50 | 0 |
| 2026-08-06 | €147.50 | €147.50 | €143.55 | €144.70 | 345 |
| 2026-08-05 | €145.80 | €145.80 | €143.80 | €144.50 | 69 |
| 2026-08-04 | €143.60 | €145.10 | €143.60 | €145.10 | 0 |
| 2026-08-03 | €144.60 | €144.60 | €143.65 | €143.65 | 0 |
| 2026-07-31 | €144.50 | €145.10 | €143.80 | €143.80 | 0 |
| 2026-07-30 | €143.75 | €144.50 | €143.55 | €143.55 | 0 |
| 2026-07-29 | €144.30 | €144.30 | €143.75 | €144.30 | 0 |
| 2026-07-28 | €141.65 | €143.10 | €141.65 | €143.10 | 0 |
| 2026-07-27 | €141.40 | €142.25 | €141.15 | €141.80 | 0 |
| 2026-07-24 | €139.30 | €140.90 | €139.30 | €139.90 | 0 |
| 2026-07-23 | €136.25 | €139.75 | €135.55 | €139.75 | 0 |
| 2026-07-22 | €133.75 | €137.80 | €133.75 | €137.55 | 207 |
| 2026-07-21 | €133.55 | €135.55 | €130.30 | €133.95 | 759 |
| 2026-07-20 | €135.50 | €136.45 | €135.10 | €135.10 | 0 |
| 2026-07-17 | €138.05 | €138.05 | €135.60 | €135.60 | 0 |
| 2026-07-16 | €138.30 | €139.60 | €137.45 | €137.45 | 0 |
| 2026-07-15 | €138.70 | €140.10 | €138.70 | €140.10 | 0 |
| 2026-07-14 | €137.80 | €138.75 | €137.25 | €138.70 | 0 |
| 2026-07-13 | €138.55 | €139.85 | €138.55 | €139.85 | 0 |
| 2026-07-10 | €140.90 | €141.35 | €140.15 | €140.15 | 0 |
| 2026-07-09 | €139.60 | €139.60 | €138.15 | €139.20 | 0 |
| 2026-07-08 | €140.45 | €140.45 | €139.60 | €139.60 | 0 |
| 2026-07-07 | €143.25 | €143.70 | €141.75 | €141.75 | 0 |
| 2026-07-06 | €146.70 | €146.70 | €142.60 | €142.60 | 4 |
| 2026-07-03 | €146.95 | €146.95 | €144.65 | €145.55 | 0 |
| 2026-07-02 | €145.60 | €147.40 | €145.60 | €146.90 | 0 |
| 2026-07-01 | €147.15 | €147.30 | €145.55 | €145.55 | 0 |
| 2026-06-30 | €147.05 | €147.20 | €146.50 | €146.95 | 0 |
| 2026-06-29 | €146.65 | €147.45 | €145.35 | €146.30 | 0 |
| 2026-06-26 | €145.65 | €145.65 | €143.20 | €145.00 | 0 |
| 2026-06-25 | €140.35 | €147.15 | €139.60 | €147.15 | 188 |
| 2026-06-24 | €136.00 | €139.85 | €136.00 | €139.85 | 0 |
| 2026-06-23 | €133.70 | €134.90 | €133.00 | €134.90 | 0 |
| 2026-06-22 | €132.80 | €133.30 | €132.15 | €133.30 | 0 |
| 2026-06-19 | €133.00 | €133.00 | €132.45 | €132.90 | 0 |
| 2026-06-18 | €132.75 | €132.95 | €132.10 | €132.95 | 0 |
| 2026-06-17 | €132.50 | €133.00 | €132.50 | €133.00 | 0 |
| 2026-06-16 | €132.20 | €132.45 | €131.95 | €131.95 | 0 |
| 2026-06-15 | €134.60 | €134.60 | €133.05 | €133.05 | 0 |
| 2026-06-12 | €137.00 | €137.00 | €133.60 | €133.60 | 0 |
| 2026-06-11 | €136.35 | €137.35 | €136.10 | €136.10 | 0 |
| 2026-06-10 | €137.40 | €137.55 | €136.80 | €137.20 | 0 |
| 2026-06-09 | €137.30 | €138.30 | €137.30 | €137.85 | 0 |
| 2026-06-08 | €136.05 | €137.15 | €135.45 | €137.15 | 0 |
| 2026-06-05 | €139.40 | €139.95 | €138.00 | €138.00 | 96 |
| 2026-06-04 | €134.20 | €138.95 | €134.20 | €138.95 | 0 |
| 2026-06-03 | €131.00 | €133.50 | €131.00 | €133.50 | 94 |
| 2026-06-02 | €131.05 | €131.10 | €130.35 | €130.90 | 21 |
| 2026-06-01 | €129.70 | €131.05 | €129.70 | €130.70 | 0 |
| 2026-05-29 | €130.85 | €131.50 | €130.55 | €130.65 | 0 |
| 2026-05-28 | €128.85 | €130.20 | €127.95 | €130.20 | 0 |
| 2026-05-27 | €129.80 | €130.15 | €129.40 | €129.40 | 29 |
| 2026-05-26 | €128.80 | €128.80 | €127.10 | €127.95 | 0 |
| 2026-05-25 | €129.15 | €129.95 | €128.45 | €129.95 | 0 |
| 2026-05-22 | €128.25 | €129.15 | €128.15 | €128.85 | 0 |
| 2026-05-21 | €123.25 | €126.65 | €123.25 | €126.65 | 0 |
| 2026-05-20 | €120.20 | €122.30 | €120.20 | €122.30 | 0 |
| 2026-05-19 | €118.25 | €120.80 | €118.25 | €120.80 | 0 |
| 2026-05-18 | €116.85 | €118.45 | €116.60 | €117.85 | 0 |
| 2026-05-15 | €120.50 | €120.50 | €116.75 | €116.75 | 0 |
| 2026-05-14 | €121.40 | €121.40 | €120.35 | €120.70 | 0 |
| 2026-05-13 | €121.45 | €122.55 | €120.30 | €121.00 | 58 |
| 2026-05-12 | €112.45 | €114.35 | €112.45 | €113.30 | 12 |
| 2026-05-11 | €113.20 | €113.55 | €112.85 | €113.40 | 0 |
| 2026-05-08 | €113.60 | €113.60 | €112.35 | €112.85 | 15 |
| 2026-05-07 | €114.50 | €115.40 | €114.50 | €114.80 | 0 |
| 2026-05-06 | €111.95 | €114.75 | €111.95 | €113.95 | 0 |
| 2026-05-05 | €108.90 | €110.55 | €108.90 | €110.55 | 45 |
| 2026-05-04 | €109.45 | €109.80 | €109.10 | €109.10 | 10 |
| 2026-04-30 | €107.85 | €110.50 | €107.85 | €110.50 | 18 |
| 2026-04-29 | €110.80 | €110.80 | €107.95 | €107.95 | 0 |
| 2026-04-28 | €107.50 | €111.60 | €107.50 | €111.60 | 94 |
| 2026-04-27 | €110.35 | €110.35 | €108.80 | €108.80 | 0 |
| 2026-04-24 | €112.60 | €112.60 | €110.70 | €111.65 | 12 |
| 2026-04-23 | €114.65 | €114.65 | €111.60 | €111.60 | 0 |
| 2026-04-22 | €116.35 | €116.55 | €114.90 | €114.90 | 5 |
| 2026-04-21 | €117.80 | €119.80 | €117.80 | €118.15 | 0 |
| 2026-04-20 | €117.10 | €117.30 | €116.50 | €117.30 | 0 |
| 2026-04-17 | €115.80 | €118.35 | €115.80 | €118.35 | 0 |
| 2026-04-16 | €116.90 | €116.90 | €114.30 | €114.30 | 0 |
| 2026-04-15 | €117.15 | €118.40 | €117.15 | €117.20 | 0 |
| 2026-04-14 | €114.35 | €116.75 | €114.35 | €116.75 | 0 |
| 2026-04-13 | €110.60 | €112.90 | €110.60 | €112.90 | 0 |
| 2026-04-10 | €111.80 | €112.90 | €111.80 | €112.30 | 0 |
| 2026-04-09 | €112.45 | €112.45 | €110.95 | €110.95 | 0 |
| 2026-04-08 | €113.10 | €113.10 | €112.65 | €113.05 | 0 |
| 2026-04-07 | €109.80 | €109.95 | €107.55 | €107.55 | 20 |
| 2026-04-02 | €108.65 | €109.20 | €107.35 | €109.20 | 0 |
| 2026-04-01 | €110.05 | €110.20 | €109.00 | €110.20 | 7 |
| 2026-03-31 | €106.85 | €108.55 | €106.85 | €107.65 | 0 |
| 2026-03-30 | €105.40 | €107.35 | €105.40 | €107.35 | 0 |
| 2026-03-27 | €106.80 | €106.80 | €105.10 | €105.10 | 46 |
| 2026-03-26 | €105.45 | €107.05 | €105.45 | €106.75 | 0 |
| 2026-03-25 | €105.00 | €106.10 | €105.00 | €105.45 | 0 |
| 2026-03-24 | €103.50 | €103.90 | €103.25 | €103.90 | 0 |
| 2026-03-23 | €102.20 | €104.25 | €100.60 | €103.60 | 40 |
| 2026-03-20 | €108.00 | €108.00 | €104.30 | €104.30 | 0 |
| 2026-03-19 | €107.25 | €107.60 | €107.15 | €107.40 | 0 |
| 2026-03-18 | €110.95 | €110.95 | €108.45 | €109.30 | 0 |
| 2026-03-17 | €108.35 | €111.30 | €108.30 | €111.30 | 0 |
| 2026-03-16 | €110.75 | €110.75 | €106.25 | €107.70 | 3 |
| 2026-03-13 | €108.30 | €108.80 | €108.30 | €108.55 | 0 |
| 2026-03-12 | €110.40 | €110.65 | €109.40 | €109.45 | 0 |
| 2026-03-11 | €111.40 | €111.40 | €110.20 | €110.65 | 0 |
| 2026-03-10 | €110.00 | €111.25 | €110.00 | €111.00 | 0 |
| 2026-03-09 | €108.00 | €108.60 | €108.00 | €108.60 | 0 |
| 2026-03-06 | €113.80 | €113.80 | €110.20 | €110.20 | 0 |
| 2026-03-05 | €123.05 | €123.05 | €114.40 | €114.40 | 30 |
| 2026-03-04 | €122.05 | €123.60 | €122.05 | €123.20 | 82 |
| 2026-03-03 | €124.85 | €124.85 | €121.50 | €121.50 | 82 |
| 2026-03-02 | €125.00 | €126.35 | €124.25 | €126.30 | 204 |
| 2026-02-27 | €127.20 | €128.60 | €127.20 | €128.60 | 0 |
| 2026-02-26 | €126.15 | €126.50 | €126.10 | €126.10 | 0 |
| 2026-02-25 | €126.20 | €126.20 | €124.45 | €125.80 | 0 |
| 2026-02-24 | €125.10 | €125.80 | €124.70 | €125.80 | 0 |
| 2026-02-23 | €127.85 | €127.85 | €125.95 | €125.95 | 0 |
| 2026-02-20 | €129.15 | €129.15 | €127.90 | €128.35 | 0 |
| 2026-02-19 | €128.40 | €128.40 | €127.60 | €127.60 | 0 |
| 2026-02-18 | €126.60 | €128.40 | €126.60 | €128.40 | 0 |
| 2026-02-17 | €126.85 | €128.50 | €126.85 | €127.35 | 0 |
| 2026-02-16 | €127.30 | €127.30 | €125.70 | €126.20 | 2 |
| 2026-02-13 | €126.05 | €128.30 | €126.05 | €127.95 | 0 |
| 2026-02-12 | €126.00 | €126.65 | €125.25 | €125.25 | 0 |
| 2026-02-11 | €125.25 | €125.25 | €124.25 | €125.10 | 0 |
| 2026-02-10 | €124.35 | €126.15 | €124.35 | €126.05 | 0 |
| 2026-02-09 | €122.05 | €124.00 | €121.90 | €123.65 | 0 |
| 2026-02-06 | €121.40 | €122.10 | €120.20 | €122.10 | 0 |
| 2026-02-05 | €124.45 | €124.45 | €120.85 | €121.90 | 82 |
| 2026-02-04 | €122.65 | €124.30 | €121.70 | €124.30 | 0 |
| 2026-02-03 | €124.15 | €124.25 | €122.10 | €123.10 | 82 |
| 2026-02-02 | €125.90 | €126.15 | €125.55 | €126.15 | 50 |
| 2026-01-30 | €125.45 | €126.70 | €125.45 | €125.55 | 0 |
| 2026-01-29 | €129.70 | €129.70 | €126.45 | €126.60 | 0 |
| 2026-01-28 | €127.75 | €127.75 | €126.35 | €127.15 | 0 |
| 2026-01-27 | €128.35 | €128.50 | €127.85 | €128.40 | 0 |
| 2026-01-26 | €127.30 | €127.95 | €127.10 | €127.95 | 0 |
| 2026-01-23 | €127.60 | €127.60 | €126.80 | €127.10 | 0 |
| 2026-01-22 | €125.60 | €128.25 | €125.60 | €128.25 | 40 |
| 2026-01-21 | €125.85 | €125.85 | €123.80 | €124.35 | 75 |
| 2026-01-20 | €128.00 | €128.00 | €124.85 | €126.05 | 25 |
| 2026-01-19 | €128.80 | €128.80 | €127.95 | €128.70 | 0 |
| 2026-01-16 | €129.65 | €130.20 | €129.65 | €129.80 | 1 |
| 2026-01-15 | €127.60 | €129.35 | €127.55 | €129.00 | 1 |
| 2026-01-14 | €128.35 | €129.65 | €127.05 | €127.05 | 0 |
| 2026-01-13 | €131.40 | €131.40 | €129.30 | €129.30 | 82 |
| 2026-01-12 | €128.35 | €131.45 | €128.35 | €131.45 | 15 |
| 2026-01-09 | €127.70 | €129.10 | €127.70 | €128.75 | 39 |
| 2026-01-08 | €126.95 | €128.00 | €126.95 | €128.00 | 0 |
| 2026-01-07 | €126.40 | €128.10 | €125.90 | €127.45 | 7 |
| 2026-01-06 | €125.35 | €127.25 | €125.35 | €127.00 | 50 |
| 2026-01-05 | €120.90 | €123.30 | €120.90 | €123.30 | 0 |
| 2026-01-02 | €123.25 | €123.25 | €121.55 | €121.80 | 0 |
| 2025-12-30 | €121.75 | €122.05 | €121.75 | €122.05 | 0 |
| 2025-12-29 | €121.35 | €122.05 | €121.10 | €122.05 | 0 |
| 2025-12-23 | €119.90 | €121.10 | €119.90 | €120.65 | 28 |
| 2025-12-22 | €119.20 | €119.65 | €118.55 | €119.65 | 0 |
| 2025-12-19 | €119.05 | €119.85 | €118.90 | €119.85 | 0 |
| 2025-12-18 | €117.65 | €119.00 | €117.65 | €119.00 | 7 |
| 2025-12-17 | €119.95 | €120.10 | €118.85 | €119.15 | 0 |
| 2025-12-16 | €119.15 | €122.25 | €119.15 | €120.60 | 1 |
| 2025-12-15 | €117.80 | €118.35 | €117.45 | €118.35 | 96 |
| 2025-12-12 | €117.60 | €118.05 | €117.55 | €117.85 | 0 |
| 2025-12-11 | €116.80 | €119.30 | €116.80 | €118.95 | 0 |
| 2025-12-10 | €117.90 | €117.90 | €116.55 | €116.55 | 0 |
| 2025-12-09 | €118.85 | €118.85 | €117.70 | €117.70 | 0 |
| 2025-12-08 | €120.15 | €120.30 | €119.50 | €119.50 | 0 |
| 2025-12-05 | €119.90 | €121.10 | €119.90 | €120.50 | 4 |
| 2025-12-04 | €119.35 | €119.55 | €119.10 | €119.55 | 0 |
| 2025-12-03 | €119.75 | €121.10 | €119.05 | €119.85 | 0 |
| 2025-12-02 | €116.20 | €117.00 | €115.70 | €117.00 | 0 |
| 2025-12-01 | €116.10 | €118.55 | €116.10 | €116.60 | 0 |
| 2025-11-28 | €115.85 | €116.00 | €115.60 | €115.65 | 0 |
| 2025-11-27 | €115.25 | €116.00 | €115.25 | €115.60 | 108 |
| 2025-11-26 | €115.70 | €115.95 | €115.05 | €115.65 | 35 |
| 2025-11-25 | €113.00 | €115.60 | €113.00 | €115.60 | 93 |
| 2025-11-24 | €113.45 | €113.70 | €112.40 | €112.85 | 0 |
| 2025-11-21 | €110.45 | €111.95 | €109.90 | €111.95 | 0 |
| 2025-11-20 | €111.10 | €111.10 | €110.20 | €110.25 | 0 |
| 2025-11-19 | €111.30 | €111.30 | €110.20 | €110.90 | 0 |
| 2025-11-18 | €114.70 | €114.70 | €111.30 | €111.35 | 0 |
| 2025-11-17 | €117.85 | €117.85 | €114.75 | €115.65 | 41 |
| 2025-11-14 | €119.60 | €119.60 | €116.85 | €117.55 | 0 |
| 2025-11-13 | €123.55 | €123.55 | €121.35 | €121.95 | 0 |
| 2025-11-12 | €113.60 | €115.75 | €113.60 | €115.75 | 0 |
| 2025-11-11 | €109.90 | €112.85 | €109.90 | €112.85 | 0 |
| 2025-11-10 | €110.45 | €110.90 | €109.80 | €109.80 | 13 |
| 2025-11-07 | €111.05 | €111.05 | €109.00 | €109.60 | 0 |
| 2025-11-06 | €110.75 | €110.75 | €110.00 | €110.00 | 0 |
| 2025-11-05 | €110.80 | €111.20 | €110.10 | €110.15 | 0 |
| 2025-11-04 | €111.70 | €112.70 | €110.85 | €112.70 | 0 |
| 2025-11-03 | €113.40 | €114.40 | €112.10 | €112.10 | 0 |
| 2025-10-31 | €112.80 | €114.45 | €112.80 | €113.75 | 150 |
| 2025-10-30 | €115.00 | €115.15 | €111.70 | €111.70 | 0 |
| 2025-10-29 | €113.20 | €114.75 | €113.20 | €114.40 | 0 |
| 2025-10-28 | €114.55 | €115.75 | €113.70 | €113.70 | 0 |
| 2025-10-27 | €115.30 | €115.55 | €114.80 | €114.80 | 0 |
| 2025-10-24 | €114.45 | €115.30 | €114.45 | €114.95 | 0 |
| 2025-10-23 | €114.40 | €115.20 | €114.20 | €115.20 | 0 |
| 2025-10-22 | €113.15 | €114.95 | €113.15 | €114.95 | 0 |
| 2025-10-21 | €112.85 | €114.95 | €112.85 | €114.80 | 0 |
| 2025-10-20 | €112.50 | €113.70 | €110.35 | €113.70 | 0 |
| 2025-10-17 | €110.90 | €112.75 | €110.20 | €112.75 | 9 |
| 2025-10-16 | €120.05 | €120.05 | €109.45 | €111.05 | 26 |
| 2025-10-15 | €116.50 | €117.20 | €116.50 | €116.90 | 3 |
| 2025-10-14 | €116.85 | €116.85 | €114.95 | €114.95 | 0 |
| 2025-10-13 | €116.45 | €117.50 | €116.15 | €117.50 | 93 |
| 2025-10-10 | €118.25 | €119.80 | €118.25 | €118.80 | 15 |
| 2025-10-09 | €120.25 | €120.25 | €118.30 | €118.30 | 0 |