Merck KGaA (BIT:1MRK)
Italy
· Delayed Price · Currency is EUR 120.50
+0.90 (0.75%)
At close: Dec 5, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.20 | 121.45 | 120.20 | 120.50 | 120.50 | 0.75% | 70 |
| Dec 4, 2025 | 118.45 | 119.00 | 118.45 | 119.60 | 119.60 | -0.17% | 60 |
| Dec 3, 2025 | 120.30 | 120.40 | 119.15 | 119.80 | 119.80 | 2.35% | 83 |
| Dec 2, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.30% | - |
| Dec 1, 2025 | 118.30 | 119.10 | 118.30 | 116.70 | 116.70 | 0.91% | 65 |
| Nov 28, 2025 | 115.25 | 115.25 | 115.25 | 115.65 | 115.65 | 0.04% | 85 |
| Nov 27, 2025 | 116.25 | 116.25 | 116.25 | 115.60 | 115.60 | 0.04% | 9 |
| Nov 26, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.04% | - |
| Nov 25, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 2.48% | - |
| Nov 24, 2025 | 114.60 | 115.05 | 112.25 | 112.80 | 112.80 | 0.71% | 62 |
| Nov 21, 2025 | 110.00 | 111.85 | 110.00 | 112.00 | 112.00 | 1.59% | 79 |
| Nov 20, 2025 | 110.40 | 111.60 | 110.40 | 110.25 | 110.25 | -0.54% | 477 |
| Nov 19, 2025 | 110.00 | 111.10 | 110.00 | 110.85 | 110.85 | -0.63% | 78 |
| Nov 18, 2025 | 113.00 | 113.00 | 111.50 | 111.55 | 111.55 | -3.50% | 316 |
| Nov 17, 2025 | 118.10 | 118.10 | 115.45 | 115.60 | 115.60 | -1.62% | 146 |
| Nov 14, 2025 | 119.70 | 119.70 | 116.60 | 117.50 | 117.50 | 1.29% | 60 |
| Nov 13, 2025 | 115.85 | 124.45 | 115.85 | 116.00 | 116.00 | 0.22% | 1,184 |
| Nov 12, 2025 | 115.85 | 115.90 | 115.45 | 115.75 | 115.75 | 2.48% | 95 |
| Nov 11, 2025 | 109.35 | 112.90 | 109.35 | 112.95 | 112.95 | 2.82% | 428 |
| Nov 10, 2025 | 110.40 | 110.75 | 110.10 | 109.85 | 109.85 | 0.23% | 303 |
| Nov 7, 2025 | 110.55 | 110.55 | 108.60 | 109.60 | 109.60 | -0.32% | 59 |
| Nov 6, 2025 | 110.05 | 110.05 | 109.70 | 109.95 | 109.95 | -0.23% | 140 |
| Nov 5, 2025 | 110.75 | 111.00 | 109.95 | 110.20 | 110.20 | -2.17% | 230 |
| Nov 4, 2025 | 111.20 | 111.20 | 110.60 | 112.65 | 112.65 | 0.58% | 81 |
| Nov 3, 2025 | 113.50 | 113.50 | 110.80 | 112.00 | 112.00 | -1.54% | 1,289 |
| Oct 31, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.93% | - |
| Oct 30, 2025 | 115.55 | 115.60 | 111.10 | 111.60 | 111.60 | -2.53% | 463 |
| Oct 29, 2025 | 113.50 | 113.50 | 113.50 | 114.50 | 114.50 | 0.75% | 31 |
| Oct 28, 2025 | 114.40 | 116.60 | 113.70 | 113.65 | 113.65 | -1.00% | 151 |
| Oct 27, 2025 | 115.40 | 115.40 | 114.90 | 114.80 | 114.80 | -0.13% | 587 |
| Oct 24, 2025 | 114.60 | 114.80 | 114.60 | 114.95 | 114.95 | -0.30% | 65 |
| Oct 23, 2025 | 114.55 | 115.60 | 114.55 | 115.30 | 115.30 | 0.35% | 60 |
| Oct 22, 2025 | 113.85 | 115.05 | 113.85 | 114.90 | 114.90 | -0.04% | 40 |
| Oct 21, 2025 | 114.10 | 115.55 | 113.70 | 114.95 | 114.95 | 1.10% | 246 |
| Oct 20, 2025 | 111.00 | 112.85 | 110.75 | 113.70 | 113.70 | 0.75% | 1,305 |
| Oct 17, 2025 | 110.95 | 112.85 | 110.30 | 112.85 | 112.85 | 1.62% | 226 |
| Oct 16, 2025 | 115.40 | 115.40 | 108.05 | 111.05 | 111.05 | -4.92% | 1,890 |
| Oct 15, 2025 | 116.15 | 117.20 | 116.15 | 116.80 | 116.80 | 1.48% | 105 |
| Oct 14, 2025 | 116.75 | 116.80 | 116.75 | 115.10 | 115.10 | -2.13% | 188 |
| Oct 13, 2025 | 116.20 | 117.60 | 116.20 | 117.60 | 117.60 | 1.03% | 203 |
| Oct 10, 2025 | 118.40 | 119.80 | 116.20 | 116.40 | 116.40 | -1.65% | 394 |
| Oct 9, 2025 | 119.70 | 119.70 | 119.05 | 118.35 | 118.35 | -1.70% | 39 |
| Oct 8, 2025 | 119.05 | 119.05 | 119.05 | 120.40 | 120.40 | 0.88% | 2 |
| Oct 7, 2025 | 118.80 | 119.75 | 118.80 | 119.35 | 119.35 | -1.08% | 574 |
| Oct 6, 2025 | 121.00 | 122.25 | 120.65 | 120.65 | 120.65 | -0.21% | 381 |
| Oct 3, 2025 | 118.00 | 120.95 | 118.00 | 120.90 | 120.90 | 3.16% | 887 |
| Oct 2, 2025 | 121.10 | 121.70 | 117.00 | 117.20 | 117.20 | -2.74% | 1,347 |
| Oct 1, 2025 | 114.95 | 120.00 | 114.65 | 120.50 | 120.50 | 10.20% | 1,707 |
| Sep 30, 2025 | 107.55 | 109.00 | 107.55 | 109.35 | 109.35 | 1.44% | 73 |
| Sep 29, 2025 | 107.55 | 107.55 | 107.55 | 107.80 | 107.80 | 1.36% | 10 |