Merck KGaA MRK
XETR · Germany · Health Technology
€136.45-1.65 (-1.19%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €136.00 | -1.52% | €137.00 | €137.80 | €135.10 | 39.71K |
| 2026-09-30 | €138.10 | +0.51% | €139.00 | €139.95 | €137.50 | 307.24K |
| 2026-09-29 | €137.40 | -0.76% | €138.30 | €139.80 | €137.05 | 348.12K |
| 2026-09-28 | €138.45 | +2.56% | €135.25 | €138.75 | €135.25 | 259.96K |
| 2026-09-25 | €135.00 | +0.78% | €134.60 | €136.55 | €134.25 | 202.39K |
| 2026-09-24 | €133.95 | +0.75% | €132.80 | €135.70 | €132.40 | 353.13K |
| 2026-09-23 | €132.95 | -0.15% | €133.05 | €133.90 | €132.45 | 330.69K |
| 2026-09-22 | €133.15 | +0.41% | €133.00 | €134.00 | €132.10 | 255.00K |
| 2026-09-21 | €132.60 | +2.12% | €131.10 | €132.60 | €130.25 | 296.35K |
| 2026-09-18 | €129.85 | -1.22% | €131.45 | €132.10 | €129.40 | 777.34K |
| 2026-09-17 | €131.45 | -0.19% | €132.70 | €133.45 | €131.45 | 337.78K |
| 2026-09-16 | €131.70 | +0.61% | €131.00 | €133.00 | €130.85 | 274.99K |
| 2026-09-15 | €130.90 | +0.27% | €130.20 | €131.90 | €129.15 | 556.03K |
| 2026-09-14 | €130.55 | -0.68% | €131.65 | €134.15 | €129.70 | 339.78K |
| 2026-09-11 | €131.45 | -0.15% | €131.60 | €132.10 | €131.10 | 220.55K |
| 2026-09-10 | €131.65 | -0.79% | €133.05 | €133.35 | €131.05 | 255.01K |
| 2026-09-09 | €132.70 | -1.41% | €133.40 | €133.70 | €130.65 | 286.42K |
| 2026-09-08 | €134.60 | -0.37% | €134.10 | €136.25 | €134.10 | 190.52K |
| 2026-09-07 | €135.10 | -0.55% | €135.00 | €135.30 | €134.20 | 147.20K |
| 2026-09-04 | €135.85 | -1.45% | €137.60 | €137.60 | €135.10 | 230.22K |
| 2026-09-03 | €137.85 | -1.54% | €140.05 | €140.65 | €136.90 | 175.79K |
| 2026-09-02 | €140.00 | +0.18% | €139.25 | €140.65 | €138.10 | 207.30K |
| 2026-09-01 | €139.75 | +0.54% | €143.25 | €143.45 | €139.40 | 225.42K |
| 2026-08-31 | €139.00 | -0.89% | €139.35 | €140.55 | €138.45 | 334.11K |
| 2026-08-28 | €140.25 | +0.11% | €140.50 | €140.75 | €139.45 | 177.56K |
| 2026-08-27 | €140.10 | +1.05% | €138.15 | €140.50 | €137.60 | 215.10K |
| 2026-08-26 | €138.65 | -0.50% | €138.95 | €140.20 | €138.45 | 112.45K |
| 2026-08-25 | €139.35 | +0.69% | €139.00 | €139.65 | €137.45 | 171.25K |
| 2026-08-24 | €138.40 | +0.33% | €138.70 | €139.05 | €137.40 | 233.46K |
| 2026-08-21 | €137.95 | -0.07% | €137.80 | €138.05 | €136.45 | 216.54K |
| 2026-08-20 | €138.05 | -0.22% | €137.10 | €138.35 | €134.95 | 299.01K |
| 2026-08-19 | €138.35 | +1.17% | €137.40 | €140.35 | €136.55 | 211.29K |
| 2026-08-18 | €136.75 | +0.26% | €136.05 | €137.15 | €135.40 | 227.83K |
| 2026-08-17 | €136.40 | +0.07% | €136.50 | €136.80 | €135.70 | 174.45K |
| 2026-08-14 | €136.30 | -2.29% | €138.90 | €139.55 | €135.30 | 253.66K |
| 2026-08-13 | €139.50 | -0.36% | €140.25 | €140.85 | €138.70 | 160.88K |
| 2026-08-12 | €140.00 | 0.00% | €139.75 | €140.00 | €138.75 | 226.61K |
| 2026-08-11 | €140.00 | -2.44% | €143.85 | €144.05 | €139.60 | 240.88K |
| 2026-08-10 | €143.50 | -0.10% | €144.60 | €145.75 | €143.00 | 198.45K |
| 2026-08-07 | €143.65 | -1.03% | €145.20 | €146.30 | €142.80 | 296.82K |
| 2026-08-06 | €145.15 | +0.10% | €147.80 | €148.80 | €142.45 | 403.16K |
| 2026-08-05 | €145.00 | -0.92% | €146.70 | €146.90 | €143.10 | 329.49K |
| 2026-08-04 | €146.35 | +2.74% | €144.30 | €146.35 | €143.30 | 222.67K |
| 2026-08-03 | €142.45 | -0.49% | €143.95 | €145.15 | €142.45 | 234.64K |
| 2026-07-31 | €143.15 | +0.21% | €143.45 | €145.50 | €142.60 | 245.45K |
| 2026-07-30 | €142.85 | -1.55% | €143.70 | €145.55 | €142.85 | 281.26K |
| 2026-07-29 | €145.10 | +0.59% | €144.30 | €145.10 | €143.30 | 198.64K |
| 2026-07-28 | €144.25 | +1.76% | €140.35 | €144.90 | €139.85 | 0 |
| 2026-07-27 | €141.75 | +1.87% | €141.70 | €142.75 | €140.35 | 239.28K |
| 2026-07-24 | €139.15 | -0.07% | €139.45 | €140.90 | €138.85 | 216.39K |
| 2026-07-23 | €139.25 | +1.72% | €137.85 | €140.00 | €134.95 | 301.81K |
| 2026-07-22 | €136.90 | +1.97% | €134.00 | €138.35 | €133.45 | 287.71K |
| 2026-07-21 | €134.25 | -0.52% | €133.80 | €136.05 | €130.10 | 532.24K |
| 2026-07-20 | €134.95 | -0.99% | €135.40 | €137.00 | €134.75 | 206.43K |
| 2026-07-17 | €136.30 | -1.20% | €138.15 | €139.05 | €134.30 | 326.17K |
| 2026-07-16 | €137.95 | -1.53% | €138.80 | €140.00 | €136.85 | 330.50K |
| 2026-07-15 | €140.10 | +0.43% | €139.10 | €140.30 | €138.35 | 145.21K |
| 2026-07-14 | €139.50 | -0.25% | €138.05 | €139.50 | €137.15 | 205.67K |
| 2026-07-13 | €139.85 | +0.11% | €138.50 | €139.90 | €138.00 | 154.05K |
| 2026-07-10 | €139.70 | +0.07% | €140.20 | €142.20 | €139.05 | 252.42K |
| 2026-07-09 | €139.60 | +0.32% | €139.55 | €140.10 | €137.70 | 224.79K |
| 2026-07-08 | €139.15 | -1.83% | €140.75 | €141.35 | €139.15 | 269.05K |
| 2026-07-07 | €141.75 | -0.74% | €143.70 | €143.85 | €141.65 | 253.89K |
| 2026-07-06 | €142.80 | -1.96% | €144.85 | €146.75 | €141.90 | 249.04K |
| 2026-07-03 | €145.65 | -1.25% | €147.00 | €147.40 | €144.60 | 265.47K |
| 2026-07-02 | €147.50 | +2.08% | €145.40 | €147.95 | €144.75 | 418.78K |
| 2026-07-01 | €144.50 | -1.60% | €146.95 | €148.65 | €144.50 | 294.31K |
| 2026-06-30 | €146.85 | +0.31% | €147.00 | €147.45 | €145.95 | 382.80K |
| 2026-06-29 | €146.40 | +0.51% | €147.50 | €147.85 | €145.20 | 283.02K |
| 2026-06-26 | €145.65 | -0.92% | €145.65 | €146.50 | €142.55 | 310.91K |
| 2026-06-25 | €147.00 | +4.93% | €140.50 | €147.70 | €137.50 | 1.06M |
| 2026-06-24 | €140.10 | +3.78% | €136.20 | €140.10 | €135.45 | 378.92K |
| 2026-06-23 | €135.00 | +1.50% | €133.00 | €135.65 | €132.50 | 409.35K |
| 2026-06-22 | €133.00 | +0.08% | €133.45 | €133.65 | €132.10 | 292.74K |
| 2026-06-19 | €132.90 | -0.11% | €133.05 | €133.35 | €132.15 | 671.59K |
| 2026-06-18 | €133.05 | -0.26% | €132.80 | €133.15 | €131.50 | 357.87K |
| 2026-06-17 | €133.40 | +1.02% | €132.45 | €134.25 | €132.00 | 384.07K |
| 2026-06-16 | €132.05 | -0.49% | €133.00 | €133.20 | €131.40 | 188.22K |
| 2026-06-15 | €132.70 | -0.41% | €134.90 | €135.25 | €132.70 | 387.40K |
| 2026-06-12 | €133.25 | -1.59% | €136.70 | €137.25 | €133.25 | 423.11K |
| 2026-06-11 | €135.40 | -0.77% | €136.10 | €138.10 | €135.40 | 569.59K |
| 2026-06-10 | €136.45 | -1.23% | €138.20 | €139.00 | €136.10 | 384.52K |
| 2026-06-09 | €138.15 | +0.51% | €136.95 | €139.10 | €136.40 | 295.75K |
| 2026-06-08 | €137.45 | +0.44% | €135.55 | €137.60 | €135.30 | 320.17K |
| 2026-06-05 | €136.85 | -1.90% | €138.40 | €140.25 | €136.80 | 416.61K |
| 2026-06-04 | €139.50 | +4.49% | €134.00 | €139.50 | €133.95 | 462.10K |
| 2026-06-03 | €133.50 | +2.10% | €131.70 | €133.75 | €130.50 | 351.16K |
| 2026-06-02 | €130.75 | -0.08% | €131.90 | €132.30 | €129.85 | 285.65K |
| 2026-06-01 | €130.85 | 0.00% | €130.00 | €132.10 | €128.85 | 325.09K |
| 2026-05-29 | €130.85 | +0.69% | €131.75 | €131.85 | €129.95 | 718.51K |