XETRA - Delayed Quote
EUR
Merck KGaA (MRK.DE)
135.10
-0.75
(-0.55%)
At close: 5:35:10 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 7, 2026
135.00
135.30
134.20
135.10
135.10
147,195
Sep 4, 2026
137.60
137.60
135.10
135.85
135.85
230,217
Sep 3, 2026
140.05
140.65
136.90
137.85
137.85
175,793
Sep 2, 2026
139.25
140.65
138.10
140.00
140.00
207,303
Sep 1, 2026
143.25
143.45
139.40
139.75
139.75
225,416
Aug 31, 2026
139.35
140.55
138.45
139.00
139.00
334,108
Aug 28, 2026
140.50
140.75
139.45
140.25
140.25
177,555
Aug 27, 2026
138.15
140.50
137.60
140.10
140.10
215,095
Aug 26, 2026
138.95
140.20
138.45
138.65
138.65
112,448
Aug 25, 2026
139.00
139.65
137.45
139.35
139.35
171,254
Aug 24, 2026
138.70
139.05
137.40
138.40
138.40
233,461
Aug 21, 2026
137.80
138.05
136.45
137.95
137.95
216,541
Aug 20, 2026
137.10
138.35
134.95
138.05
138.05
299,008
Aug 19, 2026
137.40
140.35
136.55
138.35
138.35
211,293
Aug 18, 2026
136.05
137.15
135.40
136.75
136.75
227,825
Aug 17, 2026
136.50
136.80
135.70
136.40
136.40
174,447
Aug 14, 2026
138.90
139.55
135.30
136.30
136.30
253,664
Aug 13, 2026
140.25
140.85
138.70
139.50
139.50
160,881
Aug 12, 2026
139.75
140.00
138.75
140.00
140.00
226,609
Aug 11, 2026
143.85
144.05
139.60
140.00
140.00
240,880
Aug 10, 2026
144.60
145.75
143.00
143.50
143.50
198,448
Aug 7, 2026
145.20
146.30
142.80
143.65
143.65
296,823
Aug 6, 2026
147.80
148.80
142.45
145.15
145.15
403,163
Aug 5, 2026
146.70
146.90
143.10
145.00
145.00
329,489
Aug 4, 2026
144.30
146.35
143.30
146.35
146.35
222,672
Aug 3, 2026
143.95
145.15
142.45
142.45
142.45
234,635
Jul 31, 2026
143.45
145.50
142.60
143.15
143.15
245,450
Jul 30, 2026
143.70
145.55
142.85
142.85
142.85
281,262
Jul 29, 2026
144.30
145.10
143.30
145.10
145.10
198,644
Jul 28, 2026
140.35
144.90
139.85
144.25
144.25
-
Jul 27, 2026
141.70
142.75
140.35
141.75
141.75
239,281
Jul 24, 2026
139.45
140.90
138.85
139.15
139.15
216,392
Jul 23, 2026
137.85
140.00
134.95
139.25
139.25
301,813
Jul 22, 2026
134.00
138.35
133.45
136.90
136.90
287,714
Jul 21, 2026
133.80
136.05
130.10
134.25
134.25
532,238
Jul 20, 2026
135.40
137.00
134.75
134.95
134.95
206,431
Jul 17, 2026
138.15
139.05
134.30
136.30
136.30
326,174
Jul 16, 2026
138.80
140.00
136.85
137.95
137.95
330,495
Jul 15, 2026
139.10
140.30
138.35
140.10
140.10
145,206
Jul 14, 2026
138.05
139.50
137.15
139.50
139.50
205,665
Jul 13, 2026
138.50
139.90
138.00
139.85
139.85
154,049
Jul 10, 2026
140.20
142.20
139.05
139.70
139.70
252,421
Jul 9, 2026
139.55
140.10
137.70
139.60
139.60
224,794
Jul 8, 2026
140.75
141.35
139.15
139.15
139.15
269,048
Jul 7, 2026
143.70
143.85
141.65
141.75
141.75
253,890
Jul 6, 2026
144.85
146.75
141.90
142.80
142.80
249,042
Jul 3, 2026
147.00
147.40
144.60
145.65
145.65
265,470
Jul 2, 2026
145.40
147.95
144.75
147.50
147.50
418,779
Jul 1, 2026
146.95
148.65
144.50
144.50
144.50
294,306
Jun 30, 2026
147.00
147.45
145.95
146.85
146.85
382,801
Jun 29, 2026
147.50
147.85
145.20
146.40
146.40
283,016
Jun 26, 2026
145.65
146.50
142.55
145.65
145.65
310,914
Jun 25, 2026
140.50
147.70
137.50
147.00
147.00
1,061,481
Jun 24, 2026
136.20
140.10
135.45
140.10
140.10
378,923
Jun 23, 2026
133.00
135.65
132.50
135.00
135.00
409,351
Jun 22, 2026
133.45
133.65
132.10
133.00
133.00
292,736
Jun 19, 2026
133.05
133.35
132.15
132.90
132.90
671,589
Jun 18, 2026
132.80
133.15
131.50
133.05
133.05
357,868
Jun 17, 2026
132.45
134.25
132.00
133.40
133.40
384,071
Jun 16, 2026
133.00
133.20
131.40
132.05
132.05
188,218
Jun 15, 2026
134.90
135.25
132.70
132.70
132.70
387,395
Jun 12, 2026
136.70
137.25
133.25
133.25
133.25
423,107
Jun 11, 2026
136.10
138.10
135.40
135.40
135.40
569,587
Jun 10, 2026
138.20
139.00
136.10
136.45
136.45
384,517
Jun 9, 2026
136.95
139.10
136.40
138.15
138.15
295,752
Jun 8, 2026
135.55
137.60
135.30
137.45
137.45
320,174
Jun 5, 2026
138.40
140.25
136.80
136.85
136.85
416,607
Jun 4, 2026
134.00
139.50
133.95
139.50
139.50
462,101
Jun 3, 2026
131.70
133.75
130.50
133.50
133.50
351,158
Jun 2, 2026
131.90
132.30
129.85
130.75
130.75
285,652
Jun 1, 2026
130.00
132.10
128.85
130.85
130.85
325,094
May 29, 2026
131.75
131.85
129.95
130.85
130.85
718,510
May 28, 2026
128.55
130.85
127.75
129.95
129.95
300,429
May 27, 2026
128.55
130.65
128.55
129.50
129.50
247,174
May 26, 2026
129.10
129.15
126.95
128.35
128.35
371,744
May 25, 2026
129.90
130.05
128.30
130.00
130.00
128,383
May 22, 2026
128.10
129.80
127.25
128.60
128.60
371,842
May 21, 2026
124.00
127.00
122.95
126.40
126.40
414,118
May 20, 2026
120.00
122.90
119.60
122.75
122.75
394,166
May 19, 2026
117.55
121.30
117.45
120.35
120.35
457,995
May 18, 2026
116.25
119.15
115.65
117.75
117.75
300,986
May 15, 2026
120.55
120.80
116.55
117.35
117.35
334,857
May 14, 2026
121.90
122.30
120.15
120.75
120.75
236,307
May 13, 2026
120.00
123.60
119.25
121.15
121.15
737,111
May 12, 2026
111.05
115.00
110.95
113.00
113.00
270,808
May 11, 2026
112.60
113.90
112.35
112.90
112.90
316,490
May 8, 2026
113.70
114.00
112.15
112.85
112.85
240,784
May 7, 2026
114.80
116.10
114.25
114.75
114.75
295,190
May 6, 2026
111.70
114.80
111.30
113.70
113.70
350,934
May 5, 2026
109.40
110.70
109.25
110.55
110.55
293,889
May 4, 2026
109.75
110.80
108.25
109.40
109.40
296,668
Apr 30, 2026
107.00
110.75
106.60
110.05
110.05
521,644
Apr 29, 2026
110.95
110.95
107.55
108.20
108.20
435,586
Apr 28, 2026
108.25
111.75
107.25
111.45
111.45
463,836
Apr 27, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
109.65
110.50
108.70
109.15
109.15
277,907
Apr 24, 2026
111.75
112.70
110.25
111.90
109.70
411,733
Apr 23, 2026
114.50
114.90
111.10
112.05
109.85
417,608
Apr 22, 2026
117.05
117.40
114.45
115.60
113.33
380,959
Apr 21, 2026
117.90
121.25
117.50
117.50
115.19
404,959
Apr 20, 2026
116.65
117.55
116.15
117.55
115.24
270,492
Apr 17, 2026
115.20
119.00
115.20
118.50
116.17
449,171
Apr 16, 2026
117.15
117.25
113.95
115.15
112.89
308,283
Apr 15, 2026
117.25
118.40
116.85
117.15
114.85
292,655
Apr 14, 2026
113.65
116.80
113.65
116.55
114.26
390,197
Apr 13, 2026
110.85
113.00
110.25
113.00
110.78
203,422
Apr 10, 2026
111.00
113.75
111.00
111.85
109.65
240,768
Apr 9, 2026
113.10
113.20
110.50
111.40
109.21
271,720
Apr 8, 2026
112.85
114.20
111.70
112.90
110.68
419,249
Apr 7, 2026
109.00
110.40
107.25
107.35
105.24
251,967
Apr 2, 2026
107.90
109.80
106.55
109.80
107.64
362,102
Apr 1, 2026
110.45
110.70
108.90
109.90
107.74
275,933
Mar 31, 2026
107.40
108.65
106.70
107.60
105.48
337,717
Mar 30, 2026
104.90
107.40
104.80
107.40
105.29
244,379
Mar 27, 2026
106.80
107.00
104.70
105.05
102.98
268,705
Mar 26, 2026
105.65
107.35
105.30
106.90
104.80
283,468
Mar 25, 2026
104.40
106.40
104.20
106.15
104.06
317,358
Mar 24, 2026
102.85
104.55
102.50
103.35
101.32
242,268
Mar 23, 2026
102.20
106.15
100.70
102.80
100.78
600,179
Mar 20, 2026
108.20
108.25
104.05
104.05
102.00
1,017,310
Mar 19, 2026
107.65
108.05
106.00
107.35
105.24
422,780
Mar 18, 2026
111.45
111.45
108.20
109.35
107.20
295,280
Mar 17, 2026
108.35
111.30
108.05
110.90
108.72
414,696
Mar 16, 2026
107.20
108.20
106.05
108.20
106.07
426,170
Mar 13, 2026
108.00
109.35
107.55
107.80
105.68
296,486
Mar 12, 2026
110.50
111.05
108.90
109.45
107.30
314,389
Mar 11, 2026
110.80
111.70
109.95
111.00
108.82
408,708
Mar 10, 2026
110.80
112.20
109.40
111.00
108.82
436,198
Mar 9, 2026
108.00
109.35
106.65
107.65
105.53
496,902
Mar 6, 2026
113.80
114.55
109.70
110.15
107.98
737,071
Mar 5, 2026
126.30
126.45
113.20
113.20
110.97
980,626
Mar 4, 2026
122.25
124.45
121.80
123.05
120.63
383,159
Mar 3, 2026
125.10
125.70
120.85
121.35
118.96
351,520
Mar 2, 2026
124.40
126.50
123.90
126.25
123.77
251,148
Feb 27, 2026
126.30
128.75
126.30
128.30
125.78
356,667
Feb 26, 2026
125.85
126.65
124.20
125.65
123.18
189,791
Feb 25, 2026
125.65
126.35
124.10
125.80
123.33
279,413
Feb 24, 2026
125.05
127.10
124.45
125.50
123.03
262,385
Feb 23, 2026
128.00
128.00
125.90
125.90
123.42
186,294
Feb 20, 2026
129.20
129.20
127.50
128.15
125.63
203,168
Feb 19, 2026
128.00
129.30
127.50
127.90
125.39
167,077
Feb 18, 2026
126.60
128.55
125.65
128.55
126.02
173,525
Feb 17, 2026
126.05
128.90
126.05
127.00
124.50
266,691
Feb 16, 2026
127.90
127.90
125.45
126.20
123.72
142,446
Feb 13, 2026
126.00
128.75
125.25
127.80
125.29
358,386
Feb 12, 2026
127.45
127.60
125.10
125.40
122.93
257,378
Feb 11, 2026
125.05
125.50
123.85
125.35
122.89
231,428
Feb 10, 2026
124.05
126.70
123.85
125.55
123.08
314,367
Feb 9, 2026
122.10
124.05
121.55
123.30
120.88
257,556
Feb 6, 2026
121.80
122.40
119.85
121.45
119.06
289,318
Feb 5, 2026
124.35
124.50
120.40
122.05
119.65
381,356
Feb 4, 2026
122.50
124.40
120.10
123.85
121.42
333,453
Feb 3, 2026
124.70
125.10
121.30
123.00
120.58
633,058
Feb 2, 2026
125.65
126.60
125.15
126.30
123.82
214,467
Jan 30, 2026
124.70
127.20
124.10
125.55
123.08
239,267
Jan 29, 2026
128.25
128.30
125.35
125.85
123.38
198,114
Jan 28, 2026
127.55
127.85
125.20
127.05
124.55
257,831
Jan 27, 2026
128.55
129.25
127.45
128.45
125.92
211,216
Jan 26, 2026
127.15
128.40
126.90
128.40
125.88
183,371
Jan 23, 2026
128.30
128.50
126.40
127.70
125.19
218,684
Jan 22, 2026
125.75
128.60
125.50
128.40
125.88
298,052
Jan 21, 2026
126.20
126.40
123.45
124.10
121.66
303,351
Jan 20, 2026
128.55
128.55
124.95
125.55
123.08
651,867
Jan 19, 2026
127.70
129.45
127.10
129.10
126.56
281,975
Jan 16, 2026
129.50
130.30
129.00
130.00
127.44
277,074
Jan 15, 2026
127.60
130.75
127.20
128.90
126.37
395,939
Jan 14, 2026
128.50
129.95
126.60
127.00
124.50
359,194
Jan 13, 2026
131.30
131.60
128.75
128.75
126.22
342,206
Jan 12, 2026
128.05
131.65
128.05
131.25
128.67
314,814
Jan 9, 2026
128.30
129.35
127.15
128.30
125.78
271,876
Jan 8, 2026
127.50
128.35
126.45
127.70
125.19
316,261
Jan 7, 2026
127.00
128.40
125.75
127.35
124.85
330,189
Jan 6, 2026
124.90
128.35
124.65
126.40
123.91
426,382
Jan 5, 2026
121.40
123.30
120.75
123.15
120.73
226,153
Jan 2, 2026
123.60
123.85
121.10
121.30
118.92
234,129
Dec 30, 2025
122.00
122.60
121.55
122.60
120.19
95,718
Dec 29, 2025
121.30
122.45
120.65
121.85
119.45
172,844
Dec 23, 2025
120.10
121.20
119.75
120.55
118.18
146,438
Dec 22, 2025
119.40
120.10
118.40
120.10
117.74
159,113
Dec 19, 2025
118.90
119.95
118.70
119.30
116.95
418,787
Dec 18, 2025
118.55
119.15
117.75
118.85
116.51
221,276
Dec 17, 2025
120.70
121.00
118.35
119.35
117.00
296,478
Dec 16, 2025
119.25
122.35
118.60
121.10
118.72
499,919
Dec 15, 2025
117.15
118.55
115.10
118.40
116.07
440,778
Dec 12, 2025
118.50
118.80
117.25
117.85
115.53
221,692
Dec 11, 2025
117.10
119.75
116.70
119.10
116.76
243,426
Dec 10, 2025
117.85
118.80
116.25
116.30
114.01
288,392
Dec 9, 2025
118.60
119.20
117.45
118.05
115.73
343,028
Dec 8, 2025
120.50
120.60
119.10
119.10
116.76
172,564
Dec 5, 2025
119.30
121.65
119.25
120.65
118.28
255,611
Dec 4, 2025
120.05
120.25
118.25
119.40
117.05
286,380
Dec 3, 2025
119.85
121.30
119.00
119.90
117.54
345,447
Dec 2, 2025
116.50
117.20
115.55
116.75
114.45
186,748
Dec 1, 2025
115.70
119.15
115.55
116.65
114.36
300,722
Nov 28, 2025
115.55
116.40
115.30
116.00
113.72
200,390
Nov 27, 2025
115.10
116.85
115.05
115.80
113.52
121,951
Nov 26, 2025
115.65
116.15
114.80
115.75
113.47
261,748
Nov 25, 2025
113.00
116.05
111.90
115.40
113.13
294,591
Nov 24, 2025
113.40
115.15
112.00
112.80
110.58
645,872
Nov 21, 2025
109.50
112.35
109.30
112.30
110.09
325,871
Nov 20, 2025
111.05
111.45
109.80
110.60
108.43
306,854
Nov 19, 2025
111.20
111.50
109.60
110.65
108.47
265,324
Nov 18, 2025
114.70
115.10
111.15
111.65
109.45
403,105
Nov 17, 2025
117.75
117.80
114.65
115.75
113.47
234,216
Nov 14, 2025
120.90
121.25
116.35
117.55
115.24
444,420
Nov 13, 2025
122.30
125.60
121.00
121.45
119.06
622,382
Nov 12, 2025
113.70
116.05
112.75
115.70
113.43
306,797
Nov 11, 2025
109.85
113.50
109.05
112.65
110.44
314,308
Nov 10, 2025
110.20
111.00
109.70
109.70
107.54
283,875
Nov 7, 2025
110.40
111.15
108.45
109.45
107.30
209,134
Nov 6, 2025
110.85
110.95
109.30
110.30
108.13
303,135
Nov 5, 2025
111.40
111.90
109.85
110.50
108.33
250,832
Nov 4, 2025
111.40
112.80
110.40
112.70
110.48
229,840
Nov 3, 2025
113.35
114.60
110.60
111.75
109.55
351,571
Oct 31, 2025
112.50
114.75
112.15
113.45
111.22
283,684
Oct 30, 2025
114.35
115.70
109.40
112.55
110.34
633,002
Oct 29, 2025
111.90
115.10
111.45
114.95
112.69
460,988
Oct 28, 2025
114.00
116.65
113.50
113.50
111.27
224,515
Oct 27, 2025
115.00
115.60
114.40
114.40
112.15
170,961
Oct 24, 2025
115.45
115.70
114.35
115.05
112.79
167,366
Oct 23, 2025
114.05
115.85
113.80
115.25
112.98
204,783
Oct 22, 2025
113.85
115.20
113.60
115.15
112.89
288,723
Oct 21, 2025
112.50
115.75
112.50
114.80
112.54
475,404
Oct 20, 2025
111.20
113.70
110.05
112.95
110.73
246,263
Oct 17, 2025
111.45
113.20
109.70
112.20
109.99
446,489
Oct 16, 2025
118.75
119.20
107.90
111.85
109.65
1,059,646
Oct 15, 2025
116.15
117.60
116.05
116.45
114.16
271,708
Oct 14, 2025
116.85
117.10
114.80
115.35
113.08
250,716
Oct 13, 2025
116.45
117.75
115.80
117.75
115.43
167,772
Oct 10, 2025
118.40
119.90
116.10
116.10
113.82
251,651
Oct 9, 2025
120.20
120.90
117.95
118.15
115.83
242,076
Oct 8, 2025
119.00
120.70
117.60
120.05
117.69
277,860
Oct 7, 2025
120.15
120.25
118.35
119.25
116.91
205,656
Oct 6, 2025
121.20
122.15
119.85
120.20
117.84
268,066
Oct 3, 2025
118.00
121.55
117.55
120.85
118.47
343,627
Oct 2, 2025
120.80
121.50
116.65
117.70
115.39
508,263
Oct 1, 2025
111.45
121.00
111.30
120.45
118.08
721,889
Sep 30, 2025
106.75
109.45
106.40
109.45
107.30
244,845
Sep 29, 2025
106.80
108.25
106.20
107.30
105.19
204,345
Sep 26, 2025
105.50
107.05
105.05
106.60
104.50
216,332
Sep 25, 2025
107.65
108.20
105.20
106.20
104.11
487,654
Sep 24, 2025
110.85
110.85
107.95
108.15
106.02
254,275
Sep 23, 2025
109.00
111.15
108.55
111.15
108.96
265,840
Sep 22, 2025
107.90
109.65
107.35
109.25
107.10
218,353
Sep 19, 2025
108.00
108.45
106.35
108.25
106.12
713,751
Sep 18, 2025
107.65
109.90
107.00
107.45
105.34
322,622
Sep 17, 2025
106.50
108.35
106.25
107.65
105.53
210,971
Sep 16, 2025
106.75
108.20
106.30
106.45
104.36
274,068
Sep 15, 2025
107.00
107.95
106.50
106.70
104.60
170,549
Sep 12, 2025
108.15
108.15
106.30
106.75
104.65
249,478
Sep 11, 2025
108.40
109.40
106.90
107.90
105.78
182,345
Sep 10, 2025
109.00
109.85
108.05
108.60
106.46
184,494
Sep 9, 2025
111.15
111.35
109.40
109.40
107.25
216,164
Sep 8, 2025
110.00
111.00
109.15
110.95
108.77
198,644
