Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Merck KGaA logo
MRK.DE
Merck KGaA
13:11:53
132.9 €
0.0000 (%0.00)
Previous Close: 133.05
Day Low₺132.4
Day High₺133.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRK.DE: Merck KGaA Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.0729
CLOSE 121.1034

Low

LOW 100.7

High

HIGH 140.25
DATEOPENHIGHLOWCLOSE
01/02/2026123.6123.85121.1121.95
01/05/2026121.4123.5120.75123.5
01/06/2026124.9128.35124.65126.4
01/07/2026127128.4125.75127.8
01/08/2026127.5128.35126.45127.75
01/09/2026128.3129.35127.15128.65
01/12/2026128.05131.75128.05131.75
01/13/2026131.3131.6128.75128.75
01/14/2026128.5129.95126.6127
01/15/2026127.6130.75127.2129.85
01/16/2026129.5130.3129129.7
01/19/2026127.7129.45127.1129.1
01/20/2026128.55128.55124.95125.55
01/21/2026126.2126.4123.45124.1
01/22/2026125.75128.6125.5128.4
01/23/2026128.3128.5126.4127.7
01/26/2026127.15128.4126.9128.4
01/27/2026128.55129.25127.45128.45
01/28/2026127.55127.85125.2127.05
01/29/2026128.25128.3125.35125.85
01/30/2026124.7127.2124.1125.55
02/02/2026125.65126.6125.15126.3
02/03/2026124.7125.1121.3123
02/04/2026122.5124.4120.1123.85
02/05/2026124.35124.5120.4122.05
02/06/2026121.8122.4119.85121.45
02/09/2026122.1124.05121.55123.3
02/10/2026124.05126.7123.85125.55
02/11/2026125.05125.5123.85125.35
02/12/2026127.45127.6125.1125.4
02/13/2026126128.75125.25127.8
02/16/2026127.9127.9125.45126.2
02/17/2026126.05128.9126.05127
02/18/2026126.6128.55125.65128.55
02/19/2026128129.3127.5127.9
02/20/2026129.2129.2127.5128.15
02/23/2026128128125.9125.9
02/24/2026125.05127.1124.45125.5
02/25/2026125.65126.35124.1125.8
02/26/2026125.85126.65124.2125.65
02/27/2026126.3128.75126.3128.3
03/02/2026124.4126.5123.9126.25
03/03/2026125.1125.7120.85121.35
03/04/2026122.25124.45121.8123.05
03/05/2026126.3126.45113.2113.2
03/06/2026113.8114.55109.7110.15
03/09/2026108109.35106.65107.65
03/10/2026110.8112.2109.4111
03/11/2026110.8111.7109.95111
03/12/2026110.5111.05108.9109.45
03/13/2026108109.35107.55107.8
03/16/2026107.2108.2106.05108.2
03/17/2026108.35111.3108.05110.9
03/18/2026111.45111.45108.2109.35
03/19/2026107.65108.05106107.35
03/20/2026108.2108.25104.05104.05
03/23/2026102.2106.15100.7102.8
03/24/2026102.85104.55102.5103.35
03/25/2026104.4106.4104.2106.15
03/26/2026105.65107.35105.3106.9
03/27/2026106.8107104.7105.05
03/30/2026104.9107.4104.8107.4
03/31/2026107.4108.65106.7107.6
04/01/2026110.45110.7108.9109.9
04/02/2026107.9109.8106.55109.8
04/07/2026109110.4107.25107.35
04/08/2026112.85114.2111.7112.9
04/09/2026113.1113.2110.5111.4
04/10/2026111113.75111111.85
04/13/2026110.85113110.25113
04/14/2026113.65116.8113.65116.55
04/15/2026117.25118.4116.85117.15
04/16/2026117.15117.25113.95115.15
04/17/2026115.2119115.2118.5
04/20/2026116.65117.55116.15117.55
04/21/2026117.9121.25117.5117.5
04/22/2026117.05117.4114.45115.6
04/23/2026114.5114.9111.1112.05
04/24/2026111.75112.7110.25111.9
04/27/2026109.65110.5108.7109.15
04/28/2026108.25111.75107.25111.45
04/29/2026110.95110.95107.55108.2
04/30/2026107110.75106.6110.05
05/04/2026109.75110.8108.25109.4
05/05/2026109.4110.7109.25110.55
05/06/2026111.7114.8111.3113.7
05/07/2026114.8116.1114.25114.75
05/08/2026113.7114112.15112.85
05/11/2026112.6113.9112.35112.9
05/12/2026111.05115110.95113
05/13/2026120123.6119.25121.15
05/14/2026121.9122.3120.15120.75
05/15/2026120.55120.8116.55117.35
05/18/2026116.25119.15115.65117.75
05/19/2026117.55121.3117.45120.35
05/20/2026120122.9119.6122.75
05/21/2026124127122.95126.4
05/22/2026128.1129.8127.25128.6
05/25/2026129.9130.05128.3130
05/26/2026129.1129.15126.95128.35
05/27/2026128.55130.65128.55129.5
05/28/2026128.55130.85127.75129.95
05/29/2026131.75131.85129.95130.85
06/01/2026130132.1128.85130.85
06/02/2026131.9132.3129.85130.75
06/03/2026131.7133.75130.5133.5
06/04/2026134139.5133.95139.5
06/05/2026138.4140.25136.8136.85
06/08/2026135.55137.6135.3137.45
06/09/2026136.95139.1136.4138.15
06/10/2026138.2139136.1136.45
06/11/2026136.1138.1135.4135.4
06/12/2026136.7137.25133.25133.25
06/15/2026134.9135.25132.7132.7
06/16/2026133133.2131.4132.05
06/17/2026132.45134.25132133.4
06/18/2026132.8133.15131.5133.05
06/19/2026133.05133.35132.3132.7