Merck KGaA (MRKC) Price History
Daily open, high, low, close and volume for Merck KGaA (MRKC) from 2025-10-16 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €28.60 | €28.60 | €28.00 | €28.40 | 0 |
| 2026-10-16 | €28.40 | €28.60 | €28.20 | €28.40 | 0 |
| 2026-10-15 | €27.80 | €28.40 | €27.80 | €28.20 | 522 |
| 2026-10-14 | €27.20 | €28.00 | €27.20 | €28.00 | 0 |
| 2026-10-13 | €27.20 | €27.80 | €27.20 | €27.20 | 0 |
| 2026-10-12 | €27.40 | €27.40 | €27.20 | €27.40 | 0 |
| 2026-10-09 | €27.00 | €27.40 | €27.00 | €27.40 | 0 |
| 2026-10-08 | €27.60 | €27.60 | €26.80 | €27.00 | 0 |
| 2026-10-07 | €27.40 | €27.80 | €27.20 | €27.60 | 0 |
| 2026-10-06 | €27.00 | €28.20 | €27.00 | €27.40 | 0 |
| 2026-10-05 | €27.00 | €27.20 | €26.60 | €27.00 | 0 |
| 2026-10-02 | €26.60 | €27.00 | €26.40 | €27.00 | 0 |
| 2026-10-01 | €27.20 | €27.20 | €26.40 | €26.40 | 0 |
| 2026-09-30 | €27.20 | €27.60 | €27.00 | €27.20 | 0 |
| 2026-09-29 | €27.40 | €27.60 | €27.00 | €27.20 | 0 |
| 2026-09-28 | €26.60 | €27.60 | €26.60 | €27.60 | 0 |
| 2026-09-25 | €26.60 | €26.80 | €26.20 | €26.80 | 0 |
| 2026-09-24 | €26.20 | €26.60 | €25.80 | €26.60 | 0 |
| 2026-09-23 | €26.40 | €26.40 | €26.00 | €26.20 | 0 |
| 2026-09-22 | €26.20 | €26.40 | €26.00 | €26.20 | 0 |
| 2026-09-21 | €25.80 | €26.20 | €25.40 | €26.20 | 0 |
| 2026-09-18 | €26.00 | €26.00 | €25.40 | €25.60 | 0 |
| 2026-09-17 | €26.00 | €26.20 | €25.80 | €26.00 | 0 |
| 2026-09-16 | €26.00 | €26.20 | €25.80 | €25.80 | 0 |
| 2026-09-15 | €25.80 | €26.00 | €25.40 | €25.80 | 0 |
| 2026-09-14 | €26.00 | €26.40 | €25.60 | €25.80 | 0 |
| 2026-09-11 | €25.80 | €26.00 | €25.80 | €26.00 | 0 |
| 2026-09-10 | €26.20 | €26.20 | €25.80 | €26.00 | 0 |
| 2026-09-09 | €26.60 | €26.60 | €25.80 | €26.20 | 0 |
| 2026-09-08 | €26.60 | €26.80 | €26.40 | €26.60 | 0 |
| 2026-09-07 | €26.80 | €26.80 | €26.40 | €26.80 | 0 |
| 2026-09-04 | €27.40 | €27.40 | €26.60 | €26.80 | 0 |
| 2026-09-03 | €27.60 | €27.80 | €27.00 | €27.20 | 0 |
| 2026-09-02 | €27.60 | €27.80 | €27.20 | €27.60 | 0 |
| 2026-09-01 | €27.80 | €28.20 | €27.40 | €27.60 | 0 |
| 2026-08-31 | €27.80 | €27.80 | €27.40 | €27.40 | 0 |
| 2026-08-28 | €27.60 | €27.80 | €27.40 | €27.80 | 0 |
| 2026-08-27 | €27.40 | €27.80 | €27.20 | €27.60 | 0 |
| 2026-08-26 | €27.40 | €27.60 | €27.40 | €27.40 | 0 |
| 2026-08-25 | €27.40 | €27.60 | €27.20 | €27.60 | 0 |
| 2026-08-24 | €27.20 | €27.40 | €27.00 | €27.40 | 0 |
| 2026-08-21 | €27.40 | €27.40 | €26.80 | €27.20 | 0 |
| 2026-08-20 | €27.40 | €27.40 | €26.60 | €27.40 | 0 |
| 2026-08-19 | €27.00 | €27.60 | €26.60 | €27.40 | 0 |
| 2026-08-18 | €27.00 | €27.00 | €26.60 | €27.00 | 0 |
| 2026-08-17 | €27.00 | €27.00 | €26.60 | €26.80 | 0 |
| 2026-08-14 | €27.20 | €27.40 | €26.60 | €27.00 | 0 |
| 2026-08-13 | €27.80 | €28.00 | €27.40 | €27.60 | 0 |
| 2026-08-12 | €27.80 | €27.80 | €27.40 | €27.80 | 0 |
| 2026-08-11 | €28.40 | €28.40 | €27.60 | €27.80 | 0 |
| 2026-08-10 | €28.40 | €28.80 | €28.00 | €28.40 | 0 |
| 2026-08-07 | €28.80 | €28.80 | €28.20 | €28.60 | 0 |
| 2026-08-06 | €29.00 | €29.20 | €28.20 | €28.80 | 0 |
| 2026-08-05 | €29.00 | €29.00 | €28.20 | €28.80 | 0 |
| 2026-08-04 | €28.20 | €29.00 | €28.20 | €29.00 | 0 |
| 2026-08-03 | €28.60 | €28.60 | €28.20 | €28.20 | 0 |
| 2026-07-31 | €28.60 | €28.60 | €28.20 | €28.40 | 0 |
| 2026-07-30 | €28.60 | €28.60 | €28.00 | €28.20 | 0 |
| 2026-07-29 | €28.40 | €28.80 | €28.20 | €28.40 | 0 |
| 2026-07-28 | €28.00 | €28.60 | €27.80 | €28.60 | 0 |
| 2026-07-27 | €27.80 | €28.20 | €27.60 | €28.00 | 0 |
| 2026-07-24 | €27.60 | €27.80 | €27.20 | €27.40 | 0 |
| 2026-07-23 | €27.20 | €27.60 | €26.60 | €27.40 | 0 |
| 2026-07-22 | €26.60 | €27.40 | €26.40 | €27.00 | 0 |
| 2026-07-21 | €26.60 | €26.60 | €25.60 | €26.60 | 0 |
| 2026-07-20 | €27.00 | €27.00 | €26.40 | €26.40 | 0 |
| 2026-07-17 | €27.20 | €27.20 | €26.60 | €26.80 | 0 |
| 2026-07-16 | €27.80 | €27.80 | €27.00 | €27.20 | 0 |
| 2026-07-15 | €27.60 | €27.80 | €27.40 | €27.60 | 0 |
| 2026-07-14 | €27.60 | €27.60 | €27.00 | €27.40 | 0 |
| 2026-07-13 | €27.60 | €27.60 | €27.20 | €27.60 | 0 |
| 2026-07-10 | €27.80 | €28.00 | €27.60 | €27.60 | 0 |
| 2026-07-09 | €27.60 | €27.60 | €27.20 | €27.60 | 0 |
| 2026-07-08 | €27.80 | €27.80 | €27.40 | €27.60 | 0 |
| 2026-07-07 | €28.20 | €28.40 | €27.80 | €28.00 | 0 |
| 2026-07-06 | €28.80 | €29.00 | €28.00 | €28.40 | 0 |
| 2026-07-03 | €29.20 | €29.20 | €28.60 | €28.80 | 0 |
| 2026-07-02 | €28.60 | €29.20 | €28.60 | €29.20 | 0 |
| 2026-07-01 | €29.00 | €29.20 | €28.60 | €28.60 | 0 |
| 2026-06-30 | €29.20 | €29.20 | €28.80 | €29.00 | 0 |
| 2026-06-29 | €28.80 | €29.80 | €28.60 | €29.20 | 38 |
| 2026-06-26 | €29.00 | €29.00 | €28.20 | €28.80 | 0 |
| 2026-06-25 | €27.40 | €29.20 | €27.20 | €29.00 | 0 |
| 2026-06-24 | €26.80 | €27.80 | €26.60 | €27.60 | 180 |
| 2026-06-23 | €26.20 | €26.80 | €26.20 | €26.80 | 0 |
| 2026-06-22 | €26.20 | €26.40 | €26.00 | €26.40 | 0 |
| 2026-06-19 | €26.20 | €26.40 | €26.00 | €26.20 | 0 |
| 2026-06-18 | €26.20 | €26.40 | €26.00 | €26.40 | 0 |
| 2026-06-17 | €26.00 | €26.40 | €26.00 | €26.00 | 0 |
| 2026-06-16 | €26.20 | €26.20 | €25.80 | €26.00 | 0 |
| 2026-06-15 | €26.60 | €26.60 | €26.00 | €26.00 | 0 |
| 2026-06-12 | €27.00 | €27.00 | €26.20 | €26.40 | 0 |
| 2026-06-11 | €26.80 | €27.20 | €26.80 | €27.00 | 0 |
| 2026-06-10 | €27.40 | €27.40 | €26.80 | €26.80 | 0 |
| 2026-06-09 | €27.00 | €27.40 | €26.60 | €27.40 | 0 |
| 2026-06-08 | €26.60 | €27.20 | €26.60 | €27.00 | 0 |
| 2026-06-05 | €27.40 | €27.60 | €26.60 | €26.60 | 0 |
| 2026-06-04 | €26.20 | €27.60 | €26.20 | €27.40 | 0 |
| 2026-06-03 | €25.80 | €26.20 | €25.60 | €26.20 | 0 |
| 2026-06-02 | €25.80 | €26.60 | €25.60 | €25.80 | 50 |
| 2026-06-01 | €25.60 | €26.00 | €25.40 | €25.80 | 0 |
| 2026-05-29 | €25.80 | €26.00 | €25.40 | €25.80 | 0 |
| 2026-05-28 | €25.40 | €25.80 | €25.20 | €25.60 | 0 |
| 2026-05-27 | €25.20 | €25.80 | €25.00 | €25.40 | 0 |
| 2026-05-26 | €25.20 | €25.40 | €25.00 | €25.20 | 0 |
| 2026-05-25 | €25.60 | €25.60 | €25.00 | €25.60 | 0 |
| 2026-05-22 | €25.00 | €25.60 | €25.00 | €25.20 | 0 |
| 2026-05-21 | €24.20 | €25.20 | €24.20 | €25.00 | 0 |
| 2026-05-20 | €23.80 | €24.20 | €23.80 | €24.20 | 0 |
| 2026-05-19 | €23.20 | €23.80 | €23.20 | €23.60 | 0 |
| 2026-05-18 | €23.20 | €23.40 | €22.40 | €23.40 | 0 |
| 2026-05-15 | €23.80 | €23.80 | €23.80 | €23.80 | 0 |
| 2026-05-14 | €24.00 | €24.00 | €23.40 | €23.80 | 0 |
| 2026-05-13 | €22.20 | €24.20 | €22.20 | €24.00 | 0 |
| 2026-05-12 | €22.20 | €22.60 | €22.00 | €22.20 | 0 |
| 2026-05-11 | €22.20 | €22.40 | €22.00 | €22.20 | 0 |
| 2026-05-08 | €22.40 | €22.60 | €22.00 | €22.20 | 0 |
| 2026-05-07 | €22.40 | €22.80 | €22.20 | €22.40 | 0 |
| 2026-05-06 | €22.20 | €22.60 | €22.20 | €22.40 | 0 |
| 2026-05-05 | €21.40 | €21.80 | €21.40 | €21.60 | 0 |
| 2026-05-04 | €22.00 | €22.00 | €21.00 | €21.20 | 200 |
| 2026-04-30 | €21.20 | €21.80 | €21.20 | €21.80 | 0 |
| 2026-04-29 | €21.80 | €22.20 | €21.00 | €21.00 | 0 |
| 2026-04-28 | €21.60 | €22.00 | €21.00 | €22.00 | 0 |
| 2026-04-27 | €21.60 | €21.80 | €21.40 | €21.80 | 0 |
| 2026-04-24 | €21.80 | €22.20 | €21.80 | €22.00 | 0 |
| 2026-04-23 | €22.60 | €22.80 | €21.80 | €21.80 | 0 |
| 2026-04-22 | €23.00 | €23.20 | €22.40 | €22.60 | 0 |
| 2026-04-21 | €23.00 | €23.80 | €22.60 | €23.00 | 0 |
| 2026-04-20 | €22.80 | €23.20 | €22.60 | €23.00 | 0 |
| 2026-04-17 | €22.60 | €23.40 | €22.60 | €23.20 | 0 |
| 2026-04-16 | €23.00 | €23.20 | €22.20 | €22.60 | 0 |
| 2026-04-15 | €23.00 | €23.20 | €22.80 | €23.00 | 0 |
| 2026-04-14 | €22.40 | €23.00 | €22.40 | €22.80 | 0 |
| 2026-04-13 | €21.60 | €22.40 | €21.60 | €22.40 | 0 |
| 2026-04-10 | €22.00 | €22.40 | €21.80 | €22.00 | 0 |
| 2026-04-09 | €22.20 | €22.20 | €21.60 | €22.00 | 0 |
| 2026-04-08 | €22.00 | €22.40 | €21.80 | €22.20 | 0 |
| 2026-04-07 | €21.40 | €21.60 | €20.80 | €21.20 | 0 |
| 2026-04-02 | €21.40 | €21.40 | €21.00 | €21.40 | 0 |
| 2026-04-01 | €21.20 | €21.80 | €21.20 | €21.60 | 0 |
| 2026-03-31 | €20.80 | €21.60 | €20.80 | €21.60 | 0 |
| 2026-03-30 | €20.60 | €21.00 | €20.60 | €21.00 | 0 |
| 2026-03-27 | €21.00 | €21.00 | €19.90 | €20.60 | 0 |
| 2026-03-26 | €20.80 | €21.20 | €20.60 | €21.00 | 0 |
| 2026-03-25 | €20.40 | €21.00 | €20.40 | €20.80 | 0 |
| 2026-03-24 | €20.20 | €20.60 | €20.00 | €20.40 | 0 |
| 2026-03-23 | €20.40 | €20.60 | €19.80 | €20.40 | 0 |
| 2026-03-20 | €21.00 | €21.20 | €20.00 | €20.40 | 0 |
| 2026-03-19 | €21.00 | €21.00 | €21.00 | €21.00 | 0 |
| 2026-03-18 | €21.80 | €22.00 | €21.20 | €21.40 | 0 |
| 2026-03-17 | €21.40 | €22.00 | €21.20 | €22.00 | 0 |
| 2026-03-16 | €21.20 | €21.40 | €21.00 | €21.40 | 0 |
| 2026-03-13 | €21.60 | €21.60 | €21.00 | €21.20 | 0 |
| 2026-03-12 | €21.60 | €21.80 | €21.40 | €21.60 | 0 |
| 2026-03-11 | €21.80 | €22.00 | €21.60 | €21.80 | 0 |
| 2026-03-10 | €21.40 | €22.00 | €21.40 | €21.80 | 0 |
| 2026-03-09 | €21.00 | €21.60 | €20.80 | €21.60 | 0 |
| 2026-03-06 | €22.20 | €22.40 | €21.40 | €21.80 | 0 |
| 2026-03-05 | €23.40 | €24.40 | €22.00 | €22.40 | 0 |
| 2026-03-04 | €24.00 | €24.40 | €24.00 | €24.20 | 0 |
| 2026-03-03 | €24.80 | €24.80 | €23.60 | €24.20 | 0 |
| 2026-03-02 | €24.60 | €25.00 | €24.40 | €24.80 | 0 |
| 2026-02-27 | €24.80 | €25.40 | €24.80 | €25.20 | 0 |
| 2026-02-26 | €24.80 | €25.00 | €24.60 | €24.80 | 0 |
| 2026-02-25 | €24.80 | €25.00 | €24.40 | €25.00 | 0 |
| 2026-02-24 | €24.20 | €25.00 | €23.60 | €24.80 | 0 |
| 2026-02-23 | €24.80 | €25.20 | €24.40 | €24.80 | 0 |
| 2026-02-20 | €25.20 | €25.40 | €25.20 | €25.40 | 0 |
| 2026-02-19 | €25.00 | €25.40 | €25.00 | €25.40 | 0 |
| 2026-02-18 | €24.80 | €25.40 | €24.80 | €25.20 | 0 |
| 2026-02-17 | €24.40 | €25.40 | €24.40 | €25.00 | 0 |
| 2026-02-16 | €25.00 | €25.40 | €24.20 | €25.00 | 0 |
| 2026-02-13 | €24.40 | €25.40 | €24.40 | €25.20 | 0 |
| 2026-02-12 | €24.80 | €25.00 | €24.40 | €24.80 | 0 |
| 2026-02-11 | €24.60 | €24.80 | €24.40 | €24.80 | 0 |
| 2026-02-10 | €24.40 | €25.00 | €24.40 | €24.80 | 0 |
| 2026-02-09 | €24.00 | €24.40 | €24.00 | €24.40 | 0 |
| 2026-02-06 | €24.00 | €24.00 | €23.60 | €24.00 | 0 |
| 2026-02-05 | €24.20 | €24.60 | €23.60 | €23.80 | 0 |
| 2026-02-04 | €23.80 | €24.40 | €23.60 | €24.40 | 0 |
| 2026-02-03 | €24.60 | €24.80 | €23.80 | €24.00 | 0 |
| 2026-02-02 | €24.40 | €25.00 | €24.40 | €25.00 | 0 |
| 2026-01-30 | €24.80 | €25.00 | €24.40 | €24.60 | 0 |
| 2026-01-29 | €24.80 | €25.20 | €24.60 | €24.80 | 0 |
| 2026-01-28 | €25.20 | €25.40 | €24.80 | €24.80 | 0 |
| 2026-01-27 | €25.40 | €25.40 | €25.20 | €25.20 | 0 |
| 2026-01-26 | €25.00 | €25.40 | €25.00 | €25.40 | 0 |
| 2026-01-23 | €25.20 | €25.40 | €24.60 | €25.20 | 0 |
| 2026-01-22 | €24.60 | €25.40 | €24.60 | €25.40 | 0 |
| 2026-01-21 | €24.60 | €24.80 | €24.20 | €24.80 | 0 |
| 2026-01-20 | €25.20 | €25.40 | €24.60 | €24.80 | 0 |
| 2026-01-19 | €26.00 | €26.00 | €25.20 | €25.60 | 20 |
| 2026-01-16 | €25.20 | €26.40 | €25.20 | €25.60 | 20 |
| 2026-01-15 | €25.00 | €25.80 | €25.00 | €25.40 | 0 |
| 2026-01-14 | €25.40 | €25.60 | €24.40 | €25.20 | 0 |
| 2026-01-13 | €25.80 | €26.00 | €25.20 | €25.20 | 0 |
| 2026-01-12 | €25.20 | €26.00 | €25.20 | €26.00 | 0 |
| 2026-01-09 | €25.20 | €25.40 | €25.20 | €25.40 | 500 |
| 2026-01-08 | €25.00 | €25.20 | €25.00 | €25.00 | 0 |
| 2026-01-07 | €25.00 | €25.20 | €24.80 | €25.20 | 0 |
| 2026-01-06 | €24.40 | €25.20 | €24.40 | €25.00 | 0 |
| 2026-01-05 | €24.00 | €24.40 | €23.80 | €24.40 | 0 |
| 2026-01-02 | €24.20 | €24.20 | €23.80 | €24.00 | 0 |
| 2025-12-30 | €23.80 | €23.80 | €23.80 | €23.80 | 0 |
| 2025-12-29 | €23.60 | €23.80 | €23.60 | €23.80 | 0 |
| 2025-12-23 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2025-12-22 | €23.20 | €23.40 | €23.20 | €23.40 | 0 |
| 2025-12-19 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2025-12-18 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2025-12-17 | €23.80 | €23.80 | €23.20 | €23.20 | 0 |
| 2025-12-16 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2025-12-15 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2025-12-12 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2025-12-11 | €22.80 | €22.80 | €22.80 | €22.80 | 0 |
| 2025-12-10 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2025-12-09 | €23.20 | €23.20 | €23.00 | €23.00 | 0 |
| 2025-12-08 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2025-12-05 | €23.40 | €23.60 | €23.40 | €23.60 | 0 |
| 2025-12-04 | €23.60 | €24.40 | €23.20 | €23.20 | 1,282 |
| 2025-12-03 | €23.40 | €23.60 | €23.40 | €23.60 | 0 |
| 2025-12-02 | €22.80 | €23.00 | €22.80 | €23.00 | 0 |
| 2025-12-01 | €22.60 | €22.80 | €22.60 | €22.80 | 0 |
| 2025-11-28 | €22.60 | €22.80 | €22.60 | €22.80 | 0 |
| 2025-11-27 | €22.80 | €22.80 | €22.80 | €22.80 | 0 |
| 2025-11-26 | €22.60 | €22.80 | €22.60 | €22.60 | 0 |
| 2025-11-25 | €22.00 | €22.80 | €22.00 | €22.80 | 0 |
| 2025-11-24 | €22.00 | €22.20 | €22.00 | €22.00 | 0 |
| 2025-11-21 | €21.40 | €21.80 | €21.40 | €21.80 | 0 |
| 2025-11-20 | €21.80 | €21.80 | €21.60 | €21.80 | 0 |
| 2025-11-19 | €21.80 | €21.80 | €21.60 | €21.80 | 0 |
| 2025-11-18 | €22.60 | €22.60 | €21.80 | €21.80 | 0 |
| 2025-11-17 | €23.20 | €23.20 | €22.60 | €22.60 | 0 |
| 2025-11-14 | €23.80 | €23.80 | €22.80 | €23.20 | 0 |
| 2025-11-13 | €23.00 | €24.00 | €23.00 | €23.80 | 0 |
| 2025-11-12 | €22.20 | €23.60 | €22.20 | €22.80 | 500 |
| 2025-11-11 | €21.40 | €22.20 | €21.40 | €22.20 | 0 |
| 2025-11-10 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2025-11-07 | €21.60 | €21.60 | €21.40 | €21.40 | 0 |
| 2025-11-06 | €21.80 | €21.80 | €21.60 | €21.60 | 0 |
| 2025-11-05 | €22.00 | €22.00 | €21.60 | €21.60 | 0 |
| 2025-11-04 | €21.80 | €22.00 | €21.80 | €22.00 | 0 |
| 2025-11-03 | €22.20 | €22.40 | €22.00 | €22.00 | 0 |
| 2025-10-31 | €22.00 | €22.40 | €22.00 | €22.20 | 0 |
| 2025-10-30 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2025-10-29 | €22.20 | €22.40 | €22.20 | €22.40 | 0 |
| 2025-10-28 | €22.40 | €22.60 | €22.20 | €22.20 | 0 |
| 2025-10-27 | €22.60 | €22.60 | €22.40 | €22.40 | 0 |
| 2025-10-24 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2025-10-23 | €22.40 | €22.40 | €22.40 | €22.40 | 0 |
| 2025-10-22 | €22.60 | €22.60 | €22.40 | €22.60 | 0 |
| 2025-10-21 | €22.20 | €22.40 | €22.20 | €22.40 | 0 |
| 2025-10-20 | €22.00 | €22.20 | €21.80 | €22.20 | 0 |
| 2025-10-17 | €21.80 | €22.00 | €21.60 | €22.00 | 0 |
| 2025-10-16 | €22.80 | €23.00 | €22.80 | €23.00 | 0 |