MRK.DE
Merck KGaA (MRK.DE)
132.6000
€
+2.7500 (%+2.12)
MRK.DE: Merck KGaA Historical Data
Historical price data, yearly archive and performance analysis for Merck KGaA.
Historical Chart
Loading chart...
Average
OPEN 120.3423
CLOSE 120.2166
Low
LOW 100.7
High
HIGH 154.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 138.7 | 140.5 | 138.65 | 140.35 |
| 01/03/2025 | 140.9 | 141.45 | 139.55 | 140.05 |
| 01/06/2025 | 140.25 | 143.45 | 140.25 | 143.25 |
| 01/07/2025 | 142.85 | 146.1 | 142.6 | 145 |
| 01/08/2025 | 144.9 | 145.5 | 142.25 | 143 |
| 01/09/2025 | 143.25 | 143.75 | 140.85 | 142 |
| 01/10/2025 | 141.7 | 143.25 | 141.25 | 142.55 |
| 01/13/2025 | 142.1 | 142.25 | 140.5 | 140.65 |
| 01/14/2025 | 141.7 | 145.5 | 140.4 | 140.85 |
| 01/15/2025 | 140.3 | 143.25 | 140.05 | 141.6 |
| 01/16/2025 | 143.3 | 143.6 | 142 | 143.35 |
| 01/17/2025 | 143.85 | 144.55 | 141.35 | 141.35 |
| 01/20/2025 | 141.7 | 142 | 140.9 | 142 |
| 01/21/2025 | 141.55 | 144.3 | 141.3 | 144.3 |
| 01/22/2025 | 144.95 | 145.65 | 143.65 | 144.6 |
| 01/23/2025 | 144.95 | 146 | 143.95 | 144.4 |
| 01/24/2025 | 145.4 | 146.25 | 144 | 145.05 |
| 01/27/2025 | 144.85 | 145.85 | 144.1 | 145.2 |
| 01/28/2025 | 151 | 154.65 | 149.5 | 149.5 |
| 01/29/2025 | 149.4 | 149.95 | 146.2 | 148.5 |
| 01/30/2025 | 148.75 | 151.7 | 148.7 | 151.5 |
| 01/31/2025 | 151.5 | 151.5 | 146.4 | 146.4 |
| 02/03/2025 | 144.5 | 145.2 | 143.05 | 144.45 |
| 02/04/2025 | 143.9 | 144.1 | 140.7 | 141 |
| 02/05/2025 | 141 | 141.85 | 140.3 | 141.2 |
| 02/06/2025 | 141.35 | 143.35 | 140.7 | 142.25 |
| 02/07/2025 | 141.2 | 142.65 | 139.9 | 140.15 |
| 02/10/2025 | 139.95 | 140.3 | 134.7 | 134.95 |
| 02/11/2025 | 134.5 | 136.1 | 133.35 | 135.3 |
| 02/12/2025 | 134.3 | 135.3 | 132.8 | 134.5 |
| 02/13/2025 | 135.45 | 137.1 | 134.65 | 136.95 |
| 02/14/2025 | 136.3 | 136.85 | 135.55 | 136.05 |
| 02/17/2025 | 135.05 | 135.9 | 134.55 | 135.45 |
| 02/18/2025 | 136.05 | 136.8 | 135.45 | 136.15 |
| 02/19/2025 | 136.35 | 137.75 | 135.25 | 135.45 |
| 02/20/2025 | 135.25 | 136.6 | 133.4 | 136.45 |
| 02/21/2025 | 136.3 | 136.9 | 135.15 | 135.5 |
| 02/24/2025 | 136.65 | 138.45 | 136.25 | 137.2 |
| 02/25/2025 | 137.2 | 138.55 | 136.5 | 137.15 |
| 02/26/2025 | 137.6 | 138.3 | 136.35 | 136.75 |
| 02/27/2025 | 134.9 | 135.6 | 134.25 | 135.2 |
| 02/28/2025 | 134.3 | 136.5 | 133.95 | 136.05 |
| 03/03/2025 | 135.65 | 139.6 | 134.95 | 138.5 |
| 03/04/2025 | 138.05 | 138.5 | 134.3 | 134.6 |
| 03/05/2025 | 135.4 | 138 | 135.4 | 137.1 |
| 03/06/2025 | 135.8 | 142.35 | 135.75 | 141.3 |
| 03/07/2025 | 142.35 | 142.45 | 134.7 | 135.5 |
| 03/10/2025 | 136.85 | 137.3 | 133 | 134.55 |
| 03/11/2025 | 134.5 | 136.45 | 133.25 | 134.2 |
| 03/12/2025 | 134.75 | 135.65 | 131.6 | 134.25 |
| 03/13/2025 | 134 | 134.8 | 133.15 | 134.4 |
| 03/14/2025 | 134.2 | 135.2 | 133.55 | 134.45 |
| 03/17/2025 | 134.35 | 136.3 | 133.95 | 136.05 |
| 03/18/2025 | 136.75 | 137.45 | 134.75 | 135.1 |
| 03/19/2025 | 134.4 | 136.2 | 134.05 | 134.05 |
| 03/20/2025 | 134.25 | 134.65 | 130.5 | 132.25 |
| 03/21/2025 | 131.75 | 131.95 | 130.6 | 131.4 |
| 03/24/2025 | 132.25 | 132.25 | 130.1 | 130.4 |
| 03/25/2025 | 130.4 | 131.9 | 130.25 | 130.8 |
| 03/26/2025 | 131.15 | 131.45 | 126.85 | 126.85 |
| 03/27/2025 | 126.2 | 129.6 | 125.7 | 128.95 |
| 03/28/2025 | 128.7 | 131.25 | 128.65 | 130.55 |
| 03/31/2025 | 129.05 | 129.4 | 126.35 | 126.6 |
| 04/01/2025 | 128.2 | 128.9 | 126.5 | 126.6 |
| 04/02/2025 | 125.55 | 126.1 | 123.2 | 126.1 |
| 04/03/2025 | 125 | 126.7 | 121.6 | 122.2 |
| 04/04/2025 | 121.05 | 122.65 | 116.45 | 117.75 |
| 04/07/2025 | 111.85 | 119.15 | 110.45 | 112.7 |
| 04/08/2025 | 113.45 | 117.1 | 112.95 | 116 |
| 04/09/2025 | 111.2 | 113.4 | 110.6 | 110.9 |
| 04/10/2025 | 116.8 | 119 | 112.45 | 112.45 |
| 04/11/2025 | 113.45 | 115.6 | 112.3 | 115.3 |
| 04/14/2025 | 118.45 | 118.45 | 116.75 | 117.55 |
| 04/15/2025 | 117.75 | 118.95 | 117.25 | 118.95 |
| 04/16/2025 | 118.9 | 120.4 | 115.7 | 118.65 |
| 04/17/2025 | 118.1 | 118.1 | 114.9 | 116.65 |
| 04/22/2025 | 117.15 | 117.8 | 115.6 | 117.8 |
| 04/23/2025 | 118.95 | 122.2 | 118.15 | 120.6 |
| 04/24/2025 | 119.7 | 120.45 | 118.9 | 119.75 |
| 04/25/2025 | 121 | 122.55 | 120.2 | 121.15 |
| 04/28/2025 | 119.55 | 124.55 | 119.05 | 122.7 |
| 04/29/2025 | 123.1 | 123.55 | 121.65 | 121.95 |
| 04/30/2025 | 121.75 | 123 | 120.6 | 121.9 |
| 05/02/2025 | 123.25 | 125.3 | 122.45 | 124.6 |
| 05/05/2025 | 125 | 125.85 | 124.7 | 125.75 |
| 05/06/2025 | 126.15 | 126.15 | 123.8 | 123.8 |
| 05/07/2025 | 123.05 | 123.5 | 120.85 | 121.1 |
| 05/08/2025 | 120.95 | 122.15 | 119.95 | 121.25 |
| 05/09/2025 | 122.15 | 124.25 | 122.15 | 123.35 |
| 05/12/2025 | 122.85 | 126 | 121.8 | 125.15 |
| 05/13/2025 | 126.5 | 126.85 | 125.5 | 126.25 |
| 05/14/2025 | 126.4 | 126.5 | 123.8 | 123.85 |
| 05/15/2025 | 120.5 | 121.7 | 114.65 | 115.4 |
| 05/16/2025 | 116.3 | 117.1 | 113.35 | 114.55 |
| 05/19/2025 | 114.8 | 115.5 | 113.55 | 115 |
| 05/20/2025 | 115 | 117.8 | 114.7 | 117.2 |
| 05/21/2025 | 116.7 | 117.75 | 116.55 | 117.75 |
| 05/22/2025 | 117.15 | 117.75 | 113.8 | 114.3 |
| 05/23/2025 | 114.4 | 115.7 | 112.9 | 114.1 |
| 05/26/2025 | 115.9 | 116.5 | 115.15 | 115.6 |
| 05/27/2025 | 115.65 | 117 | 115.5 | 117 |
| 05/28/2025 | 116.95 | 117.7 | 115.35 | 115.35 |
| 05/29/2025 | 116.55 | 117.2 | 115 | 115.25 |
| 05/30/2025 | 115 | 116.75 | 114.5 | 115.5 |
| 06/02/2025 | 115 | 115.55 | 114.05 | 114.75 |
| 06/03/2025 | 114.9 | 115.55 | 113.95 | 115.05 |
| 06/04/2025 | 115.3 | 116.95 | 114.7 | 116.3 |
| 06/05/2025 | 116.7 | 116.95 | 114.75 | 115.4 |
| 06/06/2025 | 115.05 | 115.6 | 114.65 | 115.2 |
| 06/09/2025 | 115.25 | 116.65 | 114.65 | 115.9 |
| 06/10/2025 | 116.1 | 116.6 | 114.85 | 116.35 |
| 06/11/2025 | 116.6 | 116.85 | 114.95 | 116 |
| 06/12/2025 | 115 | 116.55 | 115 | 116.45 |
| 06/13/2025 | 114.5 | 115.8 | 114.1 | 114.8 |
| 06/16/2025 | 114.5 | 115.2 | 113.05 | 114.65 |
| 06/17/2025 | 113.9 | 114.8 | 112.1 | 112.1 |
| 06/18/2025 | 111.3 | 111.5 | 109.3 | 109.7 |
| 06/19/2025 | 108.4 | 110.65 | 108.1 | 108.95 |
| 06/20/2025 | 109.6 | 111.25 | 109.3 | 110.3 |
| 06/23/2025 | 109.4 | 110.95 | 109.35 | 109.35 |
| 06/24/2025 | 111.7 | 112.45 | 111.55 | 111.7 |
| 06/25/2025 | 112.2 | 112.25 | 110.3 | 110.35 |
| 06/26/2025 | 111.45 | 112.9 | 111.4 | 111.65 |
| 06/27/2025 | 112.6 | 113.9 | 111.85 | 112.65 |
| 06/30/2025 | 112.6 | 112.8 | 110 | 110 |
| 07/01/2025 | 109.65 | 112.4 | 109.05 | 112.4 |
| 07/02/2025 | 113.35 | 113.35 | 111.45 | 112.7 |
| 07/03/2025 | 113.5 | 113.6 | 110.4 | 110.75 |
| 07/04/2025 | 110 | 111.8 | 109.85 | 111.25 |
| 07/07/2025 | 109 | 110 | 108.5 | 109.35 |
| 07/08/2025 | 109.35 | 112.5 | 109 | 111.6 |
| 07/09/2025 | 111.45 | 112.5 | 109.95 | 111.3 |
| 07/10/2025 | 112.6 | 114.5 | 112.25 | 114.45 |
| 07/11/2025 | 114.75 | 114.8 | 112.45 | 112.8 |
| 07/14/2025 | 111.8 | 113.35 | 109.15 | 109.85 |
| 07/15/2025 | 110.25 | 111.75 | 109.45 | 110 |
| 07/16/2025 | 109.5 | 111.55 | 109.4 | 110.45 |
| 07/17/2025 | 111.35 | 111.6 | 110.75 | 111.55 |
| 07/18/2025 | 112.05 | 112.25 | 110.6 | 110.6 |
| 07/21/2025 | 110.5 | 111.9 | 109.2 | 109.8 |
| 07/22/2025 | 109.8 | 109.8 | 103 | 108.95 |
| 07/23/2025 | 111.25 | 112.3 | 109.7 | 112.3 |
| 07/24/2025 | 113.05 | 114.35 | 112.4 | 113.35 |
| 07/25/2025 | 112.05 | 113.1 | 110.7 | 112.6 |
| 07/28/2025 | 115.95 | 116.35 | 112.85 | 113.05 |
| 07/29/2025 | 113.25 | 114.85 | 112.85 | 112.85 |
| 07/30/2025 | 112.75 | 112.95 | 111.3 | 111.3 |
| 07/31/2025 | 111.2 | 112.05 | 110.1 | 110.3 |
| 08/01/2025 | 107.7 | 109.05 | 106.8 | 107.15 |
| 08/04/2025 | 107.3 | 108.3 | 106.6 | 108.2 |
| 08/05/2025 | 108.65 | 109.2 | 107.45 | 107.9 |
| 08/06/2025 | 108.05 | 108.45 | 105.2 | 105.55 |
| 08/07/2025 | 104.9 | 105.65 | 100.7 | 104.6 |
| 08/08/2025 | 105.3 | 108.9 | 105.3 | 108.1 |
| 08/11/2025 | 109.05 | 110 | 108 | 108 |
| 08/12/2025 | 108.55 | 111.5 | 108.2 | 111.05 |
| 08/13/2025 | 111.8 | 111.95 | 109.8 | 111.05 |
| 08/14/2025 | 111.4 | 111.65 | 110.85 | 110.95 |
| 08/15/2025 | 111.9 | 112.6 | 111.4 | 112.05 |
| 08/18/2025 | 112.5 | 112.5 | 109.3 | 110.75 |
| 08/19/2025 | 109.35 | 111.15 | 109.2 | 110.95 |
| 08/20/2025 | 111 | 112.4 | 110.7 | 111.65 |
| 08/21/2025 | 111.5 | 111.7 | 110.2 | 110.5 |
| 08/22/2025 | 110.55 | 113 | 110.3 | 112.15 |
| 08/25/2025 | 112.25 | 112.4 | 109.75 | 110 |
| 08/26/2025 | 109 | 110.3 | 107.8 | 107.8 |
| 08/27/2025 | 108.35 | 108.9 | 107.6 | 108.1 |
| 08/28/2025 | 108.35 | 109.3 | 107.55 | 107.55 |
| 08/29/2025 | 107 | 109.1 | 107 | 108.3 |
| 09/01/2025 | 109 | 109.95 | 108.35 | 108.7 |
| 09/02/2025 | 108.45 | 108.85 | 107.4 | 108 |
| 09/03/2025 | 109.15 | 110.1 | 109 | 109.6 |
| 09/04/2025 | 109.75 | 110.5 | 107.75 | 108.5 |
| 09/05/2025 | 109.2 | 110.1 | 108.75 | 109.55 |
| 09/08/2025 | 110 | 111 | 109.15 | 110.95 |
| 09/09/2025 | 111.15 | 111.35 | 109.4 | 109.4 |
| 09/10/2025 | 109 | 109.85 | 108.05 | 108.6 |
| 09/11/2025 | 108.4 | 109.4 | 106.9 | 107.9 |
| 09/12/2025 | 108.15 | 108.15 | 106.3 | 106.75 |
| 09/15/2025 | 107 | 107.95 | 106.5 | 106.7 |
| 09/16/2025 | 106.75 | 108.2 | 106.3 | 106.45 |
| 09/17/2025 | 106.5 | 108.35 | 106.25 | 107.65 |
| 09/18/2025 | 107.65 | 109.9 | 107 | 107.45 |
| 09/19/2025 | 108 | 108.45 | 106.35 | 108.25 |
| 09/22/2025 | 107.9 | 109.65 | 107.35 | 109.25 |
| 09/23/2025 | 109 | 111.15 | 108.55 | 111.15 |
| 09/24/2025 | 110.85 | 110.85 | 107.95 | 108.15 |
| 09/25/2025 | 107.65 | 108.2 | 105.2 | 106.2 |
| 09/26/2025 | 105.5 | 107.05 | 105.05 | 106.6 |
| 09/29/2025 | 106.8 | 108.25 | 106.2 | 107.3 |
| 09/30/2025 | 106.75 | 109.45 | 106.4 | 109.45 |
| 10/01/2025 | 111.45 | 121 | 111.3 | 120.45 |
| 10/02/2025 | 120.8 | 121.5 | 116.65 | 117.7 |
| 10/03/2025 | 118 | 121.55 | 117.55 | 120.85 |
| 10/06/2025 | 121.2 | 122.15 | 119.85 | 120.2 |
| 10/07/2025 | 120.15 | 120.25 | 118.35 | 119.25 |
| 10/08/2025 | 119 | 120.7 | 117.6 | 120.05 |
| 10/09/2025 | 120.2 | 120.9 | 117.95 | 118.15 |
| 10/10/2025 | 118.4 | 119.9 | 116.1 | 116.1 |
| 10/13/2025 | 116.45 | 117.75 | 115.8 | 117.75 |
| 10/14/2025 | 116.85 | 117.1 | 114.8 | 115.35 |
| 10/15/2025 | 116.15 | 117.6 | 116.05 | 116.45 |
| 10/16/2025 | 118.75 | 119.2 | 107.9 | 111.85 |
| 10/17/2025 | 111.45 | 113.2 | 109.7 | 112.2 |
| 10/20/2025 | 111.2 | 113.7 | 110.05 | 112.95 |
| 10/21/2025 | 112.5 | 115.75 | 112.5 | 114.8 |
| 10/22/2025 | 113.85 | 115.2 | 113.6 | 115.15 |
| 10/23/2025 | 114.05 | 115.85 | 113.8 | 115.25 |
| 10/24/2025 | 115.45 | 115.7 | 114.35 | 115.05 |
| 10/27/2025 | 115 | 115.6 | 114.4 | 114.4 |
| 10/28/2025 | 114 | 116.65 | 113.5 | 113.5 |
| 10/29/2025 | 111.9 | 115.1 | 111.45 | 114.95 |
| 10/30/2025 | 114.35 | 115.7 | 109.4 | 112.55 |
| 10/31/2025 | 112.5 | 114.75 | 112.15 | 113.45 |
| 11/03/2025 | 113.35 | 114.6 | 110.6 | 111.75 |
| 11/04/2025 | 111.4 | 112.8 | 110.4 | 112.7 |
| 11/05/2025 | 111.4 | 111.9 | 109.85 | 110.5 |
| 11/06/2025 | 110.85 | 110.95 | 109.3 | 110.3 |
| 11/07/2025 | 110.4 | 111.15 | 108.45 | 109.45 |
| 11/10/2025 | 110.2 | 111 | 109.7 | 109.7 |
| 11/11/2025 | 109.85 | 113.5 | 109.05 | 112.65 |
| 11/12/2025 | 113.7 | 116.05 | 112.75 | 115.7 |
| 11/13/2025 | 122.3 | 125.6 | 121 | 121.45 |
| 11/14/2025 | 120.9 | 121.25 | 116.35 | 117.55 |
| 11/17/2025 | 117.75 | 117.8 | 114.65 | 115.75 |
| 11/18/2025 | 114.7 | 115.1 | 111.15 | 111.65 |
| 11/19/2025 | 111.2 | 111.5 | 109.6 | 110.65 |
| 11/20/2025 | 111.05 | 111.45 | 109.8 | 110.6 |
| 11/21/2025 | 109.5 | 112.35 | 109.3 | 112.3 |
| 11/24/2025 | 113.4 | 115.15 | 112 | 112.8 |
| 11/25/2025 | 113 | 116.05 | 111.9 | 115.4 |
| 11/26/2025 | 115.65 | 116.15 | 114.8 | 115.75 |
| 11/27/2025 | 115.1 | 116.85 | 115.05 | 115.8 |
| 11/28/2025 | 115.55 | 116.4 | 115.3 | 116 |
| 12/01/2025 | 115.7 | 119.15 | 115.55 | 116.65 |
| 12/02/2025 | 116.5 | 117.2 | 115.55 | 116.75 |
| 12/03/2025 | 119.85 | 121.3 | 119 | 120.55 |
| 12/04/2025 | 120.05 | 120.25 | 118.25 | 119.4 |
| 12/05/2025 | 119.3 | 121.65 | 119.25 | 120.85 |
| 12/08/2025 | 120.5 | 120.6 | 119.1 | 119.25 |
| 12/09/2025 | 118.6 | 119.2 | 117.45 | 117.6 |
| 12/10/2025 | 117.85 | 118.8 | 116.25 | 116.85 |
| 12/11/2025 | 117.1 | 119.75 | 116.7 | 118.85 |
| 12/12/2025 | 118.5 | 118.8 | 117.25 | 118.4 |
| 12/15/2025 | 117.15 | 118.6 | 115.1 | 118.6 |
| 12/16/2025 | 119.25 | 122.35 | 118.6 | 121.4 |
| 12/17/2025 | 120.7 | 121 | 118.35 | 118.6 |
| 12/18/2025 | 118.55 | 119.25 | 117.75 | 119.25 |
| 12/19/2025 | 118.9 | 119.95 | 118.7 | 118.9 |
| 12/22/2025 | 119.4 | 120.1 | 118.4 | 119.6 |
| 12/23/2025 | 120.1 | 121.2 | 119.75 | 120.15 |
| 12/29/2025 | 121.3 | 122.45 | 120.65 | 122.45 |
| 12/30/2025 | 122 | 122.6 | 121.55 | 122.6 |