Skip to main content
Merck KGaA (MKKGY)
OTCMKTS · Delayed Price · Currency is USD
27.98
+0.18 (0.65%)
At close: Dec 5, 2025

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9228.3827.7927.9827.980.65%98,841
Dec 4, 202527.7828.0127.6427.8027.80-1.03%62,651
Dec 3, 202527.9328.1327.8228.0928.091.41%59,217
Dec 2, 202526.9027.7026.7027.7027.702.25%62,673
Dec 1, 202527.0127.4527.0027.0927.090.37%65,391
Nov 28, 202526.8127.0026.6326.9926.990.30%70,325
Nov 26, 202526.4327.0326.4326.9126.910.41%58,670
Nov 25, 202526.5526.9626.5526.8026.802.92%123,445
Nov 24, 202525.6926.1725.6926.0426.04-116,546
Nov 21, 202525.6326.0625.6226.0426.043.09%186,417
Nov 20, 202525.6025.7125.2625.2625.26-1.71%132,556
Nov 19, 202525.7825.8925.5725.7025.70-1.23%103,643
Nov 18, 202525.8326.1025.8326.0226.02-3.06%94,989
Nov 17, 202526.8027.1026.4726.8426.84-2.61%282,864
Nov 14, 202527.1227.6027.0627.5627.56-2.23%963,300
Nov 13, 202528.1528.5628.0828.1928.194.80%136,882
Nov 12, 202526.5926.9726.1826.9026.902.75%92,052
Nov 11, 202525.9626.2925.9626.1826.182.71%106,261
Nov 10, 202525.5025.5525.2525.4925.490.43%196,935
Nov 7, 202525.1225.3925.0425.3825.38-0.20%85,018
Nov 6, 202525.3725.4525.1625.4325.430.12%131,160
Nov 5, 202525.2925.5125.0625.4025.40-1.24%88,082
Nov 4, 202525.5926.0125.5725.7225.72-0.29%97,714
Nov 3, 202525.8726.0325.6125.8025.80-1.43%360,863
Oct 31, 202526.5526.5526.0326.1726.171.04%311,031
Oct 30, 202526.1726.6725.4425.9025.90-2.70%75,892
Oct 29, 202526.7927.0026.3826.6226.620.64%56,941
Oct 28, 202526.5826.7926.4226.4526.45-0.99%56,234
Oct 27, 202526.8226.8826.6026.7226.72-0.24%85,578
Oct 24, 202526.8126.8526.6326.7826.78-0.26%131,867
Oct 23, 202526.8026.8926.5626.8526.850.34%355,347
Oct 22, 202526.7226.7826.4326.7626.760.54%32,007
Oct 21, 202526.8026.8026.4426.6226.620.89%41,478
Oct 20, 202526.2926.5526.1926.3826.38-0.26%104,269
Oct 17, 202525.8426.4525.7226.4526.452.60%114,269
Oct 16, 202525.6326.3525.5425.7825.78-4.98%258,019
Oct 15, 202527.2327.3326.9627.1327.130.84%105,675
Oct 14, 202526.8527.0026.3726.9126.91-1.21%79,050
Oct 13, 202527.1027.3227.0827.2427.240.57%50,760
Oct 10, 202527.3627.5126.9427.0827.08-0.99%405,640
Oct 9, 202527.6127.6127.2327.3527.35-2.46%90,300
Oct 8, 202527.8228.0927.7928.0428.041.30%684,790
Oct 7, 202527.8527.8527.6627.6827.68-1.49%55,938
Oct 6, 202528.3728.3828.0828.1028.10-1.13%235,071
Oct 3, 202527.9828.5127.9228.4228.423.01%108,948
Oct 2, 202527.9927.9927.2627.5927.59-2.68%53,108
Oct 1, 202527.6028.4227.6028.3528.359.00%124,328
Sep 30, 202525.3726.0225.3626.0126.013.34%205,418
Sep 29, 202525.0125.4224.9325.1725.170.52%191,386
Sep 26, 202524.7725.1124.7725.0425.040.81%197,577