Merck KGaA(IT:1MRK)
€152.65+3.35 (+2.24%)
IT:1MRK
Merck KGaA historical prices
€152.65
At close:+3.35 (+2.24%)
Merck KGaA (1MRK) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 151.00 | 152.65 | 151.00 | 152.65 | 152.65 | +2.24% | 43 | 0.53 |
| Nov 10, 2026 | 150.85 | 150.85 | 149.70 | 149.30 | 149.30 | +0.40% | 154 | 1.87 |
| Nov 09, 2026 | 150.00 | 175.00 | 137.05 | 150.00 | 150.00 | +0.87% | 0 | 0.00 |
| Nov 06, 2026 | 148.70 | 157.00 | 146.55 | 148.70 | 148.70 | -1.06% | 0 | 0.00 |
| Nov 05, 2026 | 151.75 | 151.75 | 151.75 | 150.30 | 150.30 | +0.13% | 24 | 0.29 |
| Nov 04, 2026 | 149.90 | 150.55 | 149.90 | 150.10 | 150.10 | +0.98% | 338 | 4.31 |
| Nov 03, 2026 | 148.90 | 148.90 | 148.90 | 148.65 | 148.65 | -1.20% | 24 | 0.28 |
| Nov 02, 2026 | 150.50 | 150.70 | 149.90 | 150.45 | 150.45 | -0.33% | 359 | 4.33 |
| Oct 30, 2026 | 151.70 | 151.70 | 150.60 | 150.95 | 150.95 | +0.20% | 48 | 0.58 |
| Oct 29, 2026 | 148.55 | 150.30 | 148.55 | 150.65 | 150.65 | +3.50% | 41 | 0.49 |
| Oct 28, 2026 | 145.90 | 145.90 | 145.90 | 145.55 | 145.55 | +0.94% | 80 | 0.96 |
| Oct 27, 2026 | 143.20 | 143.20 | 143.20 | 144.20 | 144.20 | +0.28% | 120 | 1.48 |
| Oct 26, 2026 | 143.80 | 157.00 | 142.10 | 143.80 | 143.80 | +0.21% | 0 | 0.00 |
| Oct 23, 2026 | 143.70 | 143.70 | 143.70 | 143.50 | 143.50 | -2.61% | 10 | 0.12 |
| Oct 22, 2026 | 144.55 | 147.20 | 144.55 | 147.35 | 147.35 | +2.61% | 359 | 4.73 |
| Oct 21, 2026 | 146.45 | 147.00 | 143.40 | 143.60 | 143.60 | -1.91% | 101 | 1.35 |
| Oct 20, 2026 | 144.80 | 144.80 | 144.80 | 146.40 | 146.40 | +1.95% | 38 | 0.51 |
| Oct 19, 2026 | 144.55 | 145.00 | 143.00 | 143.60 | 143.60 | -0.45% | 56 | 0.75 |
| Oct 16, 2026 | 144.50 | 144.50 | 144.50 | 144.25 | 144.25 | +0.52% | 83 | 1.03 |
| Oct 15, 2026 | 142.90 | 143.80 | 142.35 | 143.50 | 143.50 | +1.77% | 444 | 6.01 |
| Oct 14, 2026 | 137.80 | 139.60 | 137.65 | 141.00 | 141.00 | +2.14% | 423 | 6.16 |
| Oct 13, 2026 | 139.75 | 139.75 | 139.75 | 138.05 | 138.05 | +1.73% | 15 | 0.22 |
| Oct 12, 2026 | 135.70 | 138.60 | 138.60 | 135.70 | 135.70 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 135.70 | 138.60 | 138.60 | 135.70 | 135.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 138.60 | 138.60 | 138.60 | 135.70 | 135.70 | -2.90% | 25 | 0.36 |
| Oct 07, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | +0.79% | 7 | 0.10 |
| Oct 06, 2026 | 141.00 | 142.40 | 141.00 | 138.65 | 138.65 | +2.17% | 225 | 3.38 |
| Oct 05, 2026 | 135.45 | 135.45 | 135.45 | 135.70 | 135.70 | -0.29% | 10 | 0.15 |
| Oct 02, 2026 | 133.65 | 133.65 | 133.65 | 136.10 | 136.10 | +1.42% | 17 | 0.25 |
| Oct 01, 2026 | 136.25 | 136.35 | 136.25 | 134.20 | 134.20 | -2.82% | 500 | 8.18 |
| Sep 30, 2026 | 137.55 | 137.55 | 137.55 | 138.10 | 138.10 | +0.33% | 11 | 0.18 |
| Sep 29, 2026 | 137.65 | 145.00 | 136.00 | 137.65 | 137.65 | -0.69% | 0 | 0.00 |
| Sep 28, 2026 | 136.85 | 137.60 | 136.85 | 138.60 | 138.60 | +2.51% | 28 | 0.46 |
| Sep 25, 2026 | 135.20 | 145.00 | 135.00 | 135.20 | 135.20 | +0.37% | 0 | 0.00 |
| Sep 24, 2026 | 134.70 | 144.60 | 132.90 | 134.70 | 134.70 | +1.13% | 0 | 0.00 |
| Sep 23, 2026 | 133.20 | 145.00 | 127.85 | 133.20 | 133.20 | -0.52% | 0 | 0.00 |
| Sep 22, 2026 | 133.60 | 133.60 | 133.60 | 133.90 | 133.90 | +1.29% | 27 | 0.36 |
| Sep 21, 2026 | 132.20 | 186.55 | 125.60 | 132.20 | 132.20 | +1.97% | 0 | 0.00 |
| Sep 18, 2026 | 131.75 | 131.75 | 131.75 | 129.65 | 129.65 | -1.97% | 15 | 0.20 |
| Sep 17, 2026 | 132.75 | 132.75 | 132.20 | 132.25 | 132.25 | +0.53% | 27 | 0.36 |
| Sep 16, 2026 | 131.60 | 131.60 | 131.60 | 131.55 | 131.55 | +0.30% | 5 | 0.07 |
| Sep 15, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | +0.46% | 0 | 0.00 |
| Sep 14, 2026 | 132.65 | 132.65 | 130.50 | 130.55 | 130.55 | -0.87% | 24 | 0.32 |
| Sep 11, 2026 | 131.20 | 131.45 | 131.20 | 131.70 | 131.70 | 0.00% | 72 | 0.97 |
| Sep 10, 2026 | 132.00 | 132.45 | 132.00 | 131.70 | 131.70 | -0.75% | 86 | 1.18 |
| Sep 09, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -1.63% | 0 | 0.00 |
| Sep 08, 2026 | 135.45 | 135.45 | 134.40 | 134.90 | 134.90 | +0.30% | 141 | 1.94 |
| Sep 07, 2026 | 135.45 | 135.45 | 134.85 | 134.50 | 134.50 | -1.18% | 46 | 0.64 |
| Sep 04, 2026 | 136.60 | 136.60 | 136.40 | 136.10 | 136.10 | -1.56% | 13 | 0.18 |
| Sep 03, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.90% | 0 | 0.00 |
