Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Merck KGaA (MRK) Historical Prices

DE:MRK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026151.30152.10150.50151.30151.30+0.67%380,9071.44
Oct 29, 2026147.35151.60147.05150.30150.30+2.91%268,9181.02
Oct 28, 2026145.50146.85144.15146.05146.05+1.07%206,6240.78
Oct 27, 2026142.75144.70142.05144.50144.50+0.63%185,2600.69
Oct 26, 2026143.20144.40142.90143.60143.60+0.21%159,0350.59
Oct 23, 2026146.30146.30142.60143.30143.30-2.08%218,4470.82
Oct 22, 2026141.60147.55141.60146.35146.35+2.88%301,4751.13
Oct 21, 2026146.15147.25142.25142.25142.25-2.83%521,8271.99
Oct 20, 2026143.80147.15143.55146.40146.40+1.42%266,7681.02
Oct 19, 2026144.65145.15141.85144.35144.35+0.03%240,3550.91
Oct 16, 2026142.55144.45142.30144.30144.30+0.73%275,9941.03
Oct 15, 2026142.95143.70142.10143.25143.25+0.95%251,4460.94
Oct 14, 2026138.00141.95137.40141.90141.90+3.13%276,5291.04
Oct 13, 2026140.00140.95137.60137.60137.60-0.76%166,5510.62
Oct 12, 2026138.65139.05137.90138.65138.65+0.58%159,5440.59
Oct 09, 2026136.95138.75136.90137.85137.85+1.58%197,7730.73
Oct 08, 2026138.25138.75135.40135.70135.70-3.18%233,9970.87
Oct 07, 2026138.50141.10137.50140.15140.15+0.83%445,1941.68
Oct 06, 2026138.70142.60138.05139.00139.00+2.17%351,4761.33
Oct 05, 2026136.95137.15135.05136.05136.05-0.62%204,8030.77
Oct 02, 2026133.95136.90132.95136.90136.90+1.82%260,3130.99
Oct 01, 2026137.00137.80134.10134.45134.45-2.64%234,1430.89
Sep 30, 2026139.00139.95137.50138.10138.10+0.51%307,2191.16
Sep 29, 2026138.30139.80137.05137.40137.40-0.76%348,1181.31
Sep 28, 2026135.25138.75135.25138.45138.45+2.56%259,9560.98
Sep 25, 2026134.60136.55134.25135.00135.00+0.78%202,3910.75
Sep 24, 2026132.80135.70132.40133.95133.95+0.75%353,0351.32
Sep 23, 2026133.05133.90132.45132.95132.95-0.15%330,6891.24
Sep 22, 2026133.00134.00132.10133.15133.15+0.41%254,9860.91
Sep 21, 2026131.10132.60130.25132.60132.60+2.12%296,2931.05
Sep 18, 2026131.45132.10129.40129.85129.85-1.22%777,3172.83
Sep 17, 2026132.70133.45131.45131.45131.45-0.19%337,6621.23
Sep 16, 2026131.00133.00130.85131.70131.70+0.61%274,9930.98
Sep 15, 2026130.20131.90129.15130.90130.90+0.27%556,0252.00
Sep 14, 2026131.65134.15129.70130.55130.55-0.68%339,6871.22
Sep 11, 2026131.60132.10131.10131.45131.45-0.15%220,5450.79
Sep 10, 2026133.05133.35131.05131.65131.65-0.79%254,8990.91
Sep 09, 2026133.40133.70130.65132.70132.70-1.41%285,3731.01
Sep 08, 2026134.10136.25134.10134.60134.60-0.37%190,4090.66
Sep 07, 2026135.00135.30134.20135.10135.10-0.55%147,1950.50
Sep 04, 2026137.60137.60135.10135.85135.85-1.45%230,2170.79
Sep 03, 2026140.05140.65136.90137.85137.85-1.54%175,6180.60
Sep 02, 2026139.25140.65138.10140.00140.00+0.18%207,2030.69
Sep 01, 2026143.25143.45139.40139.75139.75+0.54%225,4150.75
Aug 31, 2026139.35140.55138.45139.00139.00-0.89%334,1081.10
Aug 28, 2026140.50140.75139.45140.25140.25+0.11%177,5550.58
Aug 27, 2026138.15140.50137.60140.10140.10+1.05%215,0950.70
Aug 26, 2026138.95140.20138.45138.65138.65-0.50%112,4480.36
Aug 25, 2026139.00139.65137.45139.35139.35+0.69%171,2450.54
Aug 24, 2026138.70139.05137.40138.40138.40+0.33%233,4610.73