Merck KGaA (MKKGY)
OTCMKTS
· Delayed Price · Currency is USD
28.02
+0.14 (0.50%)
May 13, 2025, 9:44 AM EDT
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.83 | 28.16 | 27.69 | 27.88 | 27.88 | 0.14% | 126,343 |
| May 9, 2025 | 27.80 | 28.21 | 27.68 | 27.84 | 27.84 | 1.68% | 92,080 |
| May 8, 2025 | 27.41 | 27.64 | 27.13 | 27.38 | 27.38 | -0.54% | 227,747 |
| May 7, 2025 | 27.40 | 27.80 | 27.37 | 27.53 | 27.53 | -2.20% | 85,434 |
| May 6, 2025 | 28.36 | 28.40 | 27.95 | 28.15 | 28.15 | -0.92% | 105,158 |
| May 5, 2025 | 28.28 | 28.56 | 28.28 | 28.41 | 28.41 | 0.07% | 85,879 |
| May 2, 2025 | 28.32 | 28.66 | 28.11 | 28.39 | 28.39 | 2.79% | 75,208 |
| May 1, 2025 | 26.79 | 27.86 | 26.79 | 27.62 | 27.62 | -0.40% | 68,370 |
| Apr 30, 2025 | 27.75 | 27.99 | 27.30 | 27.73 | 27.73 | 0.04% | 60,234 |
| Apr 29, 2025 | 27.84 | 27.92 | 27.64 | 27.72 | 27.72 | -2.70% | 110,848 |
| Apr 28, 2025 | 28.38 | 28.60 | 28.21 | 28.49 | 27.99 | 3.86% | 178,840 |
| Apr 25, 2025 | 27.84 | 27.92 | 27.36 | 27.43 | 26.94 | -1.47% | 130,694 |
| Apr 24, 2025 | 27.09 | 27.84 | 27.00 | 27.84 | 27.35 | 1.64% | 94,869 |
| Apr 23, 2025 | 27.64 | 27.90 | 27.23 | 27.39 | 26.91 | 1.11% | 60,763 |
| Apr 22, 2025 | 26.73 | 27.25 | 26.68 | 27.09 | 26.61 | 3.20% | 99,104 |
| Apr 21, 2025 | 27.26 | 27.26 | 26.20 | 26.25 | 25.79 | -1.39% | 162,964 |
| Apr 17, 2025 | 26.17 | 26.66 | 26.11 | 26.62 | 26.15 | -0.60% | 69,065 |
| Apr 16, 2025 | 26.70 | 26.94 | 26.59 | 26.78 | 26.31 | 1.59% | 90,815 |
| Apr 15, 2025 | 26.69 | 26.97 | 26.29 | 26.36 | 25.89 | -1.72% | 116,177 |
| Apr 14, 2025 | 26.52 | 26.91 | 26.52 | 26.82 | 26.35 | 0.68% | 272,313 |
| Apr 11, 2025 | 25.96 | 26.73 | 25.93 | 26.64 | 26.17 | 4.59% | 325,844 |
| Apr 10, 2025 | 25.50 | 25.53 | 24.77 | 25.47 | 25.02 | -2.26% | 184,285 |
| Apr 9, 2025 | 24.55 | 26.63 | 24.33 | 26.06 | 25.60 | 6.98% | 256,395 |
| Apr 8, 2025 | 25.53 | 25.53 | 24.32 | 24.36 | 23.93 | -2.29% | 369,184 |
| Apr 7, 2025 | 24.73 | 26.04 | 24.36 | 24.93 | 24.49 | -1.58% | 249,522 |
| Apr 4, 2025 | 26.08 | 26.18 | 25.33 | 25.33 | 24.88 | -5.38% | 137,744 |
| Apr 3, 2025 | 27.30 | 27.30 | 26.77 | 26.77 | 26.30 | -2.16% | 92,615 |
| Apr 2, 2025 | 26.88 | 27.40 | 26.84 | 27.36 | 26.88 | 0.48% | 77,019 |
| Apr 1, 2025 | 27.52 | 27.55 | 27.13 | 27.23 | 26.75 | -0.69% | 216,038 |
| Mar 31, 2025 | 27.51 | 27.54 | 27.26 | 27.42 | 26.93 | -2.94% | 123,502 |
| Mar 28, 2025 | 28.26 | 28.39 | 28.19 | 28.25 | 27.75 | 1.80% | 163,046 |
| Mar 27, 2025 | 27.55 | 27.92 | 27.55 | 27.75 | 27.26 | 1.91% | 157,554 |
| Mar 26, 2025 | 27.48 | 27.61 | 27.19 | 27.23 | 26.75 | -3.64% | 47,833 |
| Mar 25, 2025 | 28.39 | 28.45 | 28.18 | 28.26 | 27.76 | -0.39% | 65,192 |
| Mar 24, 2025 | 28.30 | 28.37 | 28.11 | 28.37 | 27.87 | -0.39% | 68,070 |
| Mar 21, 2025 | 28.42 | 28.54 | 28.31 | 28.48 | 27.98 | -0.56% | 77,808 |
| Mar 20, 2025 | 28.42 | 28.72 | 28.23 | 28.64 | 28.13 | -2.12% | 101,567 |
| Mar 19, 2025 | 29.37 | 29.42 | 29.03 | 29.26 | 28.74 | -1.42% | 85,698 |
| Mar 18, 2025 | 29.76 | 29.76 | 29.43 | 29.68 | 29.15 | -0.64% | 497,529 |
| Mar 17, 2025 | 29.37 | 30.05 | 29.37 | 29.87 | 29.34 | 1.67% | 239,400 |
| Mar 14, 2025 | 29.14 | 29.38 | 29.02 | 29.38 | 28.86 | 0.93% | 73,958 |
| Mar 13, 2025 | 28.96 | 29.21 | 28.96 | 29.11 | 28.59 | -0.14% | 66,769 |
| Mar 12, 2025 | 29.12 | 29.38 | 29.02 | 29.15 | 28.63 | -0.51% | 48,120 |
| Mar 11, 2025 | 29.32 | 29.53 | 29.05 | 29.30 | 28.78 | 0.86% | 80,409 |
| Mar 10, 2025 | 29.41 | 29.41 | 28.78 | 29.05 | 28.54 | -1.73% | 50,537 |
| Mar 7, 2025 | 29.50 | 29.83 | 29.13 | 29.56 | 29.04 | -2.25% | 49,326 |
| Mar 6, 2025 | 30.31 | 30.70 | 30.24 | 30.24 | 29.70 | 1.82% | 43,600 |
| Mar 5, 2025 | 29.36 | 29.70 | 29.27 | 29.70 | 29.17 | 2.48% | 40,274 |
| Mar 4, 2025 | 28.32 | 28.98 | 28.22 | 28.98 | 28.47 | 0.07% | 80,728 |
| Mar 3, 2025 | 29.07 | 29.12 | 28.76 | 28.96 | 28.45 | 2.66% | 129,146 |