Merck KGaA (MRK.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 145.20 | 146.30 | 142.80 | 143.65 | -1.03% | 296,823 |
| 2026-08-06 | 147.80 | 148.80 | 142.45 | 145.15 | +0.10% | 403,090 |
| 2026-08-05 | 146.70 | 146.90 | 143.10 | 145.00 | -0.92% | 329,479 |
| 2026-08-04 | 144.30 | 146.35 | 143.30 | 146.35 | +2.74% | 222,672 |
| 2026-08-03 | 143.95 | 145.15 | 142.45 | 142.45 | -0.49% | 234,626 |
| 2026-07-31 | 143.45 | 145.50 | 142.60 | 143.15 | +0.21% | 245,364 |
| 2026-07-30 | 143.70 | 145.55 | 142.85 | 142.85 | -1.55% | 281,122 |
| 2026-07-29 | 144.30 | 145.10 | 143.30 | 145.10 | +0.59% | 196,279 |
| 2026-07-28 | 140.35 | 144.90 | 139.85 | 144.25 | +1.76% | 227,674 |
| 2026-07-27 | 141.70 | 142.75 | 140.35 | 141.75 | +1.87% | 239,253 |
| 2026-07-24 | 139.45 | 140.90 | 138.85 | 139.15 | -0.07% | 216,392 |
| 2026-07-23 | 137.85 | 140.00 | 134.95 | 139.25 | +1.72% | 301,808 |
| 2026-07-22 | 134.00 | 138.35 | 133.45 | 136.90 | +1.97% | 287,704 |
| 2026-07-21 | 133.80 | 136.05 | 130.10 | 134.25 | -0.52% | 532,238 |
| 2026-07-20 | 135.40 | 137.00 | 134.75 | 134.95 | -0.99% | 206,421 |
| 2026-07-17 | 138.15 | 139.05 | 134.30 | 136.30 | -1.20% | 326,174 |
| 2026-07-16 | 138.80 | 140.00 | 136.85 | 137.95 | -1.53% | 330,492 |
| 2026-07-15 | 139.10 | 140.30 | 138.35 | 140.10 | +0.43% | 145,204 |
| 2026-07-14 | 138.05 | 139.50 | 137.15 | 139.50 | -0.25% | 205,665 |
| 2026-07-13 | 138.50 | 139.90 | 138.00 | 139.85 | +0.11% | 154,022 |
| 2026-07-10 | 140.20 | 142.20 | 139.05 | 139.70 | +0.07% | 252,421 |
| 2026-07-09 | 139.55 | 140.10 | 137.70 | 139.60 | +0.32% | 224,769 |
| 2026-07-08 | 140.75 | 141.35 | 139.15 | 139.15 | -1.83% | 269,044 |
| 2026-07-07 | 143.70 | 143.85 | 141.65 | 141.75 | -0.74% | 253,845 |
| 2026-07-06 | 144.85 | 146.75 | 141.90 | 142.80 | -1.96% | 248,885 |
| 2026-07-03 | 147.00 | 147.40 | 144.60 | 145.65 | -1.25% | 265,400 |
| 2026-07-02 | 145.40 | 147.95 | 144.75 | 147.50 | +2.08% | 418,570 |
| 2026-07-01 | 146.95 | 148.65 | 144.50 | 144.50 | -1.60% | 294,276 |
| 2026-06-30 | 147.00 | 147.45 | 145.95 | 146.85 | +0.31% | 382,751 |
| 2026-06-29 | 147.50 | 147.85 | 145.20 | 146.40 | +0.51% | 282,921 |
| 2026-06-26 | 145.65 | 146.50 | 142.55 | 145.65 | -0.92% | 310,814 |
| 2026-06-25 | 140.50 | 147.70 | 137.50 | 147.00 | +4.93% | 1,059,788 |
| 2026-06-24 | 136.20 | 140.10 | 135.45 | 140.10 | +3.78% | 376,918 |
| 2026-06-23 | 133.00 | 135.65 | 132.50 | 135.00 | +1.50% | 409,351 |
| 2026-06-22 | 133.45 | 133.65 | 132.10 | 133.00 | +0.08% | 292,706 |
| 2026-06-19 | 133.05 | 133.35 | 132.15 | 132.90 | -0.11% | 671,589 |
| 2026-06-18 | 132.80 | 133.15 | 131.50 | 133.05 | -0.26% | 357,818 |
| 2026-06-17 | 132.45 | 134.25 | 132.00 | 133.40 | +1.02% | 384,071 |
| 2026-06-16 | 133.00 | 133.20 | 131.40 | 132.05 | -0.49% | 188,218 |
| 2026-06-15 | 134.90 | 135.25 | 132.70 | 132.70 | -0.41% | 387,322 |
| 2026-06-12 | 136.70 | 137.25 | 133.25 | 133.25 | -1.59% | 423,077 |
| 2026-06-11 | 136.10 | 138.10 | 135.40 | 135.40 | -0.77% | 569,487 |
| 2026-06-10 | 138.20 | 139.00 | 136.10 | 136.45 | -1.23% | 384,499 |
| 2026-06-09 | 136.95 | 139.10 | 136.40 | 138.15 | +0.51% | 295,752 |
| 2026-06-08 | 135.55 | 137.60 | 135.30 | 137.45 | +0.44% | 320,174 |
| 2026-06-05 | 138.40 | 140.25 | 136.80 | 136.85 | -1.90% | 416,439 |
| 2026-06-04 | 134.00 | 139.50 | 133.95 | 139.50 | +4.49% | 461,891 |
| 2026-06-03 | 131.70 | 133.75 | 130.50 | 133.50 | +2.10% | 350,901 |
| 2026-06-02 | 131.90 | 132.30 | 129.85 | 130.75 | -0.08% | 285,626 |
| 2026-06-01 | 130.00 | 132.10 | 128.85 | 130.85 | +0.00% | 325,067 |
| 2026-05-29 | 131.75 | 131.85 | 129.95 | 130.85 | +0.69% | 718,498 |
| 2026-05-28 | 128.55 | 130.85 | 127.75 | 129.95 | +0.35% | 300,329 |
| 2026-05-27 | 128.55 | 130.65 | 128.55 | 129.50 | +0.90% | 247,046 |
| 2026-05-26 | 129.10 | 129.15 | 126.95 | 128.35 | -1.27% | 371,744 |
| 2026-05-25 | 129.90 | 130.05 | 128.30 | 130.00 | +1.09% | 128,368 |
| 2026-05-22 | 128.10 | 129.80 | 127.25 | 128.60 | +1.74% | 371,842 |
| 2026-05-21 | 124.00 | 127.00 | 122.95 | 126.40 | +2.97% | 413,950 |
| 2026-05-20 | 120.00 | 122.90 | 119.60 | 122.75 | +1.99% | 394,036 |
| 2026-05-19 | 117.55 | 121.30 | 117.45 | 120.35 | +2.21% | 457,980 |
| 2026-05-18 | 116.25 | 119.15 | 115.65 | 117.75 | +0.34% | 300,986 |
| 2026-05-15 | 120.55 | 120.80 | 116.55 | 117.35 | -2.82% | 334,857 |
| 2026-05-14 | 121.90 | 122.30 | 120.15 | 120.75 | -0.33% | 236,302 |
| 2026-05-13 | 120.00 | 123.60 | 119.25 | 121.15 | +7.21% | 736,621 |
| 2026-05-12 | 111.05 | 115.00 | 110.95 | 113.00 | +0.09% | 270,808 |
| 2026-05-11 | 112.60 | 113.90 | 112.35 | 112.90 | +0.04% | 316,490 |
| 2026-05-08 | 113.70 | 114.00 | 112.15 | 112.85 | -1.66% | 240,784 |
| 2026-05-07 | 114.80 | 116.10 | 114.25 | 114.75 | +0.92% | 295,165 |
| 2026-05-06 | 111.70 | 114.80 | 111.30 | 113.70 | +2.85% | 350,874 |
| 2026-05-05 | 109.40 | 110.70 | 109.25 | 110.55 | +1.05% | 293,879 |
| 2026-05-04 | 109.75 | 110.80 | 108.25 | 109.40 | -0.59% | 296,668 |
| 2026-04-30 | 107.00 | 110.75 | 106.60 | 110.05 | +1.71% | 521,614 |
| 2026-04-29 | 110.95 | 110.95 | 107.55 | 108.20 | -2.92% | 435,406 |
| 2026-04-28 | 108.25 | 111.75 | 107.25 | 111.45 | +2.11% | 463,790 |
| 2026-04-27 | 109.65 | 110.50 | 108.70 | 109.15 | -2.46% | 277,527 |
| 2026-04-24 | 111.75 | 112.70 | 110.25 | 111.90 | -0.13% | 411,618 |
| 2026-04-23 | 114.50 | 114.90 | 111.10 | 112.05 | -3.07% | 417,458 |
| 2026-04-22 | 117.05 | 117.40 | 114.45 | 115.60 | -1.62% | 380,949 |
| 2026-04-21 | 117.90 | 121.25 | 117.50 | 117.50 | -0.04% | 404,847 |
| 2026-04-20 | 116.65 | 117.55 | 116.15 | 117.55 | -0.80% | 270,492 |
| 2026-04-17 | 115.20 | 119.00 | 115.20 | 118.50 | +2.91% | 449,171 |
| 2026-04-16 | 117.15 | 117.25 | 113.95 | 115.15 | -1.71% | 308,278 |
| 2026-04-15 | 117.25 | 118.40 | 116.85 | 117.15 | +0.51% | 292,625 |
| 2026-04-14 | 113.65 | 116.80 | 113.65 | 116.55 | +3.14% | 390,167 |
| 2026-04-13 | 110.85 | 113.00 | 110.25 | 113.00 | +1.03% | 203,319 |
| 2026-04-10 | 111.00 | 113.75 | 111.00 | 111.85 | +0.40% | 240,768 |
| 2026-04-09 | 113.10 | 113.20 | 110.50 | 111.40 | -1.33% | 271,623 |
| 2026-04-08 | 112.85 | 114.20 | 111.70 | 112.90 | +5.17% | 418,847 |
| 2026-04-07 | 109.00 | 110.40 | 107.25 | 107.35 | -2.23% | 251,817 |
| 2026-04-02 | 107.90 | 109.80 | 106.55 | 109.80 | -0.09% | 361,902 |
| 2026-04-01 | 110.45 | 110.70 | 108.90 | 109.90 | +2.14% | 275,895 |
| 2026-03-31 | 107.40 | 108.65 | 106.70 | 107.60 | +0.19% | 337,687 |
| 2026-03-30 | 104.90 | 107.40 | 104.80 | 107.40 | +2.24% | 244,379 |
| 2026-03-27 | 106.80 | 107.00 | 104.70 | 105.05 | -1.73% | 268,705 |
| 2026-03-26 | 105.65 | 107.35 | 105.30 | 106.90 | +0.71% | 283,458 |
| 2026-03-25 | 104.40 | 106.40 | 104.20 | 106.15 | +2.71% | 317,248 |
| 2026-03-24 | 102.85 | 104.55 | 102.50 | 103.35 | +0.54% | 242,092 |
| 2026-03-23 | 102.20 | 106.15 | 100.70 | 102.80 | -1.20% | 600,159 |
| 2026-03-20 | 108.20 | 108.25 | 104.05 | 104.05 | -3.07% | 1,016,794 |
| 2026-03-19 | 107.65 | 108.05 | 106.00 | 107.35 | -1.83% | 422,780 |
| 2026-03-18 | 111.45 | 111.45 | 108.20 | 109.35 | -1.40% | 295,222 |
| 2026-03-17 | 108.35 | 111.30 | 108.05 | 110.90 | +2.50% | 414,686 |
| 2026-03-16 | 107.20 | 108.20 | 106.05 | 108.20 | +0.37% | 426,132 |
| 2026-03-13 | 108.00 | 109.35 | 107.55 | 107.80 | -1.51% | 296,330 |
| 2026-03-12 | 110.50 | 111.05 | 108.90 | 109.45 | -1.40% | 314,374 |
| 2026-03-11 | 110.80 | 111.70 | 109.95 | 111.00 | +0.00% | 408,708 |
| 2026-03-10 | 110.80 | 112.20 | 109.40 | 111.00 | +3.11% | 436,170 |
| 2026-03-09 | 108.00 | 109.35 | 106.65 | 107.65 | -2.27% | 496,716 |
| 2026-03-06 | 113.80 | 114.55 | 109.70 | 110.15 | -2.69% | 737,000 |
| 2026-03-05 | 126.30 | 126.45 | 113.20 | 113.20 | -8.00% | 979,576 |
| 2026-03-04 | 122.25 | 124.45 | 121.80 | 123.05 | +1.40% | 383,159 |
| 2026-03-03 | 125.10 | 125.70 | 120.85 | 121.35 | -3.88% | 351,330 |
| 2026-03-02 | 124.40 | 126.50 | 123.90 | 126.25 | -1.60% | 251,095 |
| 2026-02-27 | 126.30 | 128.75 | 126.30 | 128.30 | +2.11% | 356,442 |
| 2026-02-26 | 125.85 | 126.65 | 124.20 | 125.65 | -0.12% | 189,754 |
| 2026-02-25 | 125.65 | 126.35 | 124.10 | 125.80 | +0.24% | 279,258 |
| 2026-02-24 | 125.05 | 127.10 | 124.45 | 125.50 | -0.32% | 262,344 |
| 2026-02-23 | 128.00 | 128.00 | 125.90 | 125.90 | -1.76% | 186,204 |
| 2026-02-20 | 129.20 | 129.20 | 127.50 | 128.15 | +0.20% | 203,124 |
| 2026-02-19 | 128.00 | 129.30 | 127.50 | 127.90 | -0.51% | 167,037 |
| 2026-02-18 | 126.60 | 128.55 | 125.65 | 128.55 | +1.22% | 173,415 |
| 2026-02-17 | 126.05 | 128.90 | 126.05 | 127.00 | +0.63% | 266,613 |
| 2026-02-16 | 127.90 | 127.90 | 125.45 | 126.20 | -1.25% | 142,446 |
| 2026-02-13 | 126.00 | 128.75 | 125.25 | 127.80 | +1.91% | 358,386 |
| 2026-02-12 | 127.45 | 127.60 | 125.10 | 125.40 | +0.04% | 257,242 |
| 2026-02-11 | 125.05 | 125.50 | 123.85 | 125.35 | -0.16% | 231,425 |
| 2026-02-10 | 124.05 | 126.70 | 123.85 | 125.55 | +1.82% | 314,357 |
| 2026-02-09 | 122.10 | 124.05 | 121.55 | 123.30 | +1.52% | 257,556 |
| 2026-02-06 | 121.80 | 122.40 | 119.85 | 121.45 | -0.49% | 289,318 |
| 2026-02-05 | 124.35 | 124.50 | 120.40 | 122.05 | -1.45% | 381,356 |
| 2026-02-04 | 122.50 | 124.40 | 120.10 | 123.85 | +0.69% | 333,426 |
| 2026-02-03 | 124.70 | 125.10 | 121.30 | 123.00 | -2.61% | 631,533 |
| 2026-02-02 | 125.65 | 126.60 | 125.15 | 126.30 | +0.60% | 214,370 |
| 2026-01-30 | 124.70 | 127.20 | 124.10 | 125.55 | -0.24% | 238,077 |
| 2026-01-29 | 128.25 | 128.30 | 125.35 | 125.85 | -0.94% | 198,015 |
| 2026-01-28 | 127.55 | 127.85 | 125.20 | 127.05 | -1.09% | 257,811 |
| 2026-01-27 | 128.55 | 129.25 | 127.45 | 128.45 | +0.04% | 211,087 |
| 2026-01-26 | 127.15 | 128.40 | 126.90 | 128.40 | +0.55% | 183,357 |
| 2026-01-23 | 128.30 | 128.50 | 126.40 | 127.70 | -0.55% | 218,645 |
| 2026-01-22 | 125.75 | 128.60 | 125.50 | 128.40 | +3.46% | 297,724 |
| 2026-01-21 | 126.20 | 126.40 | 123.45 | 124.10 | -1.15% | 303,192 |
| 2026-01-20 | 128.55 | 128.55 | 124.95 | 125.55 | -2.75% | 651,782 |
| 2026-01-19 | 127.70 | 129.45 | 127.10 | 129.10 | -0.69% | 281,975 |
| 2026-01-16 | 129.50 | 130.30 | 129.00 | 130.00 | +0.85% | 276,990 |
| 2026-01-15 | 127.60 | 130.75 | 127.20 | 128.90 | +1.50% | 395,876 |
| 2026-01-14 | 128.50 | 129.95 | 126.60 | 127.00 | -1.36% | 359,194 |
| 2026-01-13 | 131.30 | 131.60 | 128.75 | 128.75 | -1.90% | 341,660 |
| 2026-01-12 | 128.05 | 131.65 | 128.05 | 131.25 | +2.30% | 314,468 |
| 2026-01-09 | 128.30 | 129.35 | 127.15 | 128.30 | +0.47% | 271,538 |
| 2026-01-08 | 127.50 | 128.35 | 126.45 | 127.70 | +0.27% | 316,190 |
| 2026-01-07 | 127.00 | 128.40 | 125.75 | 127.35 | +0.75% | 329,763 |
| 2026-01-06 | 124.90 | 128.35 | 124.65 | 126.40 | +2.64% | 426,382 |
| 2026-01-05 | 121.40 | 123.30 | 120.75 | 123.15 | +1.53% | 225,905 |
| 2026-01-02 | 123.60 | 123.85 | 121.10 | 121.30 | -1.06% | 234,103 |
| 2025-12-30 | 122.00 | 122.60 | 121.55 | 122.60 | +0.62% | 95,718 |
| 2025-12-29 | 121.30 | 122.45 | 120.65 | 121.85 | +1.08% | 172,799 |
| 2025-12-23 | 120.10 | 121.20 | 119.75 | 120.55 | +0.37% | 146,388 |
| 2025-12-22 | 119.40 | 120.10 | 118.40 | 120.10 | +0.67% | 159,027 |
| 2025-12-19 | 118.90 | 119.95 | 118.70 | 119.30 | +0.38% | 418,667 |
| 2025-12-18 | 118.55 | 119.15 | 117.75 | 118.85 | -0.42% | 221,226 |
| 2025-12-17 | 120.70 | 121.00 | 118.35 | 119.35 | -1.45% | 296,373 |
| 2025-12-16 | 119.25 | 122.35 | 118.60 | 121.10 | +2.28% | 499,692 |
| 2025-12-15 | 117.15 | 118.55 | 115.10 | 118.40 | +0.47% | 440,505 |
| 2025-12-12 | 118.50 | 118.80 | 117.25 | 117.85 | -1.05% | 221,605 |
| 2025-12-11 | 117.10 | 119.75 | 116.70 | 119.10 | +2.41% | 243,376 |
| 2025-12-10 | 117.85 | 118.80 | 116.25 | 116.30 | -1.48% | 288,347 |
| 2025-12-09 | 118.60 | 119.20 | 117.45 | 118.05 | -0.88% | 342,952 |
| 2025-12-08 | 120.50 | 120.60 | 119.10 | 119.10 | -1.28% | 172,504 |
| 2025-12-05 | 119.30 | 121.65 | 119.25 | 120.65 | +1.05% | 255,519 |
| 2025-12-04 | 120.05 | 120.25 | 118.25 | 119.40 | -0.42% | 286,380 |
| 2025-12-03 | 119.85 | 121.30 | 119.00 | 119.90 | +2.70% | 345,142 |
| 2025-12-02 | 116.50 | 117.20 | 115.55 | 116.75 | +0.09% | 186,748 |
| 2025-12-01 | 115.70 | 119.15 | 115.55 | 116.65 | +0.56% | 300,722 |
| 2025-11-28 | 115.55 | 116.40 | 115.30 | 116.00 | +0.17% | 200,390 |
| 2025-11-27 | 115.10 | 116.85 | 115.05 | 115.80 | +0.04% | 121,951 |
| 2025-11-26 | 115.65 | 116.15 | 114.80 | 115.75 | +0.30% | 261,748 |
| 2025-11-25 | 113.00 | 116.05 | 111.90 | 115.40 | +2.30% | 294,591 |
| 2025-11-24 | 113.40 | 115.15 | 112.00 | 112.80 | +0.45% | 645,872 |
| 2025-11-21 | 109.50 | 112.35 | 109.30 | 112.30 | +1.54% | 325,871 |
| 2025-11-20 | 111.05 | 111.45 | 109.80 | 110.60 | -0.05% | 306,854 |
| 2025-11-19 | 111.20 | 111.50 | 109.60 | 110.65 | -0.90% | 265,324 |
| 2025-11-18 | 114.70 | 115.10 | 111.15 | 111.65 | -3.54% | 403,105 |
| 2025-11-17 | 117.75 | 117.80 | 114.65 | 115.75 | -1.53% | 234,216 |
| 2025-11-14 | 120.90 | 121.25 | 116.35 | 117.55 | -3.21% | 444,420 |
| 2025-11-13 | 122.30 | 125.60 | 121.00 | 121.45 | +4.97% | 622,382 |
| 2025-11-12 | 113.70 | 116.05 | 112.75 | 115.70 | +2.71% | 306,797 |
| 2025-11-11 | 109.85 | 113.50 | 109.05 | 112.65 | +2.69% | 314,308 |
| 2025-11-10 | 110.20 | 111.00 | 109.70 | 109.70 | +0.23% | 283,875 |
| 2025-11-07 | 110.40 | 111.15 | 108.45 | 109.45 | -0.77% | 209,134 |
| 2025-11-06 | 110.85 | 110.95 | 109.30 | 110.30 | -0.18% | 303,135 |
| 2025-11-05 | 111.40 | 111.90 | 109.85 | 110.50 | -1.95% | 250,832 |
| 2025-11-04 | 111.40 | 112.80 | 110.40 | 112.70 | +0.85% | 229,840 |
| 2025-11-03 | 113.35 | 114.60 | 110.60 | 111.75 | -1.50% | 351,571 |
| 2025-10-31 | 112.50 | 114.75 | 112.15 | 113.45 | +0.80% | 283,684 |
| 2025-10-30 | 114.35 | 115.70 | 109.40 | 112.55 | -2.09% | 633,002 |
| 2025-10-29 | 111.90 | 115.10 | 111.45 | 114.95 | +1.28% | 460,988 |
| 2025-10-28 | 114.00 | 116.65 | 113.50 | 113.50 | -0.79% | 224,515 |
| 2025-10-27 | 115.00 | 115.60 | 114.40 | 114.40 | -0.56% | 170,961 |
| 2025-10-24 | 115.45 | 115.70 | 114.35 | 115.05 | -0.17% | 167,366 |
| 2025-10-23 | 114.05 | 115.85 | 113.80 | 115.25 | +0.09% | 204,783 |
| 2025-10-22 | 113.85 | 115.20 | 113.60 | 115.15 | +0.30% | 288,723 |
| 2025-10-21 | 112.50 | 115.75 | 112.50 | 114.80 | +1.64% | 475,404 |
| 2025-10-20 | 111.20 | 113.70 | 110.05 | 112.95 | +0.67% | 246,263 |
| 2025-10-17 | 111.45 | 113.20 | 109.70 | 112.20 | +0.31% | 446,489 |
| 2025-10-16 | 118.75 | 119.20 | 107.90 | 111.85 | -3.95% | 1,059,646 |
| 2025-10-15 | 116.15 | 117.60 | 116.05 | 116.45 | +0.95% | 271,708 |
| 2025-10-14 | 116.85 | 117.10 | 114.80 | 115.35 | -2.04% | 250,716 |
| 2025-10-13 | 116.45 | 117.75 | 115.80 | 117.75 | +1.42% | 167,772 |
| 2025-10-10 | 118.40 | 119.90 | 116.10 | 116.10 | -1.74% | 251,651 |
| 2025-10-09 | 120.20 | 120.90 | 117.95 | 118.15 | -1.58% | 242,076 |
| 2025-10-08 | 119.00 | 120.70 | 117.60 | 120.05 | +0.67% | 277,860 |
| 2025-10-07 | 120.15 | 120.25 | 118.35 | 119.25 | -0.79% | 205,656 |
| 2025-10-06 | 121.20 | 122.15 | 119.85 | 120.20 | -0.54% | 268,066 |
| 2025-10-03 | 118.00 | 121.55 | 117.55 | 120.85 | +2.68% | 343,627 |
| 2025-10-02 | 120.80 | 121.50 | 116.65 | 117.70 | -2.28% | 508,263 |
| 2025-10-01 | 111.45 | 121.00 | 111.30 | 120.45 | +10.05% | 721,889 |
| 2025-09-30 | 106.75 | 109.45 | 106.40 | 109.45 | +2.00% | 244,845 |
| 2025-09-29 | 106.80 | 108.25 | 106.20 | 107.30 | +0.66% | 204,345 |
| 2025-09-26 | 105.50 | 107.05 | 105.05 | 106.60 | +0.38% | 216,332 |
| 2025-09-25 | 107.65 | 108.20 | 105.20 | 106.20 | -1.80% | 487,654 |
| 2025-09-24 | 110.85 | 110.85 | 107.95 | 108.15 | -2.70% | 254,275 |
| 2025-09-23 | 109.00 | 111.15 | 108.55 | 111.15 | +1.74% | 265,840 |
| 2025-09-22 | 107.90 | 109.65 | 107.35 | 109.25 | +0.92% | 218,353 |
| 2025-09-19 | 108.00 | 108.45 | 106.35 | 108.25 | +0.74% | 713,751 |
| 2025-09-18 | 107.65 | 109.90 | 107.00 | 107.45 | -0.19% | 322,622 |
| 2025-09-17 | 106.50 | 108.35 | 106.25 | 107.65 | +1.13% | 210,971 |
| 2025-09-16 | 106.75 | 108.20 | 106.30 | 106.45 | -0.23% | 274,068 |
| 2025-09-15 | 107.00 | 107.95 | 106.50 | 106.70 | -0.05% | 170,549 |
| 2025-09-12 | 108.15 | 108.15 | 106.30 | 106.75 | -1.07% | 249,478 |
| 2025-09-11 | 108.40 | 109.40 | 106.90 | 107.90 | -0.64% | 182,345 |
| 2025-09-10 | 109.00 | 109.85 | 108.05 | 108.60 | -0.73% | 184,494 |
| 2025-09-09 | 111.15 | 111.35 | 109.40 | 109.40 | -1.40% | 216,164 |
| 2025-09-08 | 110.00 | 111.00 | 109.15 | 110.95 | +1.28% | 198,644 |
| 2025-09-05 | 109.20 | 110.10 | 108.75 | 109.55 | +0.97% | 179,702 |
| 2025-09-04 | 109.75 | 110.50 | 107.75 | 108.50 | -1.00% | 258,496 |
| 2025-09-03 | 109.15 | 110.10 | 109.00 | 109.60 | +1.48% | 278,637 |
| 2025-09-02 | 108.45 | 108.85 | 107.40 | 108.00 | -0.64% | 320,675 |
| 2025-09-01 | 109.00 | 109.95 | 108.35 | 108.70 | +0.37% | 121,230 |
| 2025-08-29 | 107.00 | 109.10 | 107.00 | 108.30 | +0.70% | 247,400 |
| 2025-08-28 | 108.35 | 109.30 | 107.55 | 107.55 | -0.51% | 160,428 |
| 2025-08-27 | 108.35 | 108.90 | 107.60 | 108.10 | +0.28% | 187,517 |
| 2025-08-26 | 109.00 | 110.30 | 107.80 | 107.80 | -2.00% | 450,563 |
| 2025-08-25 | 112.25 | 112.40 | 109.75 | 110.00 | -1.92% | 157,488 |
| 2025-08-22 | 110.55 | 113.00 | 110.30 | 112.15 | +1.49% | 254,167 |
| 2025-08-21 | 111.50 | 111.70 | 110.20 | 110.50 | -1.03% | 185,620 |
| 2025-08-20 | 111.00 | 112.40 | 110.70 | 111.65 | +0.63% | 182,319 |
| 2025-08-19 | 109.35 | 111.15 | 109.20 | 110.95 | +0.18% | 228,294 |
| 2025-08-18 | 112.50 | 112.50 | 109.30 | 110.75 | -1.16% | 240,829 |
| 2025-08-15 | 111.90 | 112.60 | 111.40 | 112.05 | +0.99% | 191,061 |
| 2025-08-14 | 111.40 | 111.65 | 110.85 | 110.95 | -0.09% | 270,254 |
| 2025-08-13 | 111.80 | 111.95 | 109.80 | 111.05 | +0.00% | 219,057 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.15%). Worst month: Mar (-11.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Merck KGaA's (MRK.DE) latest close?
143.65 on 2026-08-07, from the Closelook data lake's daily price record.
What is MRK.DE's 52-week high and low?
148.80 high and 100.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Merck KGaA's strongest and weakest month historically?
Historically, MRK.DE's strongest calendar month has been May (average +6.15%) and its weakest Mar (average -11.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.