Merck KGaA (MRK.DE) XETRA

130.75

-0.1(-0.08%)

Updated at June 02 05:35PM

Currency In EUR

MRK.DE Historical Return

If you invested €1000 in Merck KGaA (MRK.DE) 10 years ago, it would be worth €1,628.47 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €961.33, while €1000 invested 1 year ago would be worth €1,139.43. This corresponds to total returns of 62.85%, -3.87%, 13.94%, respectively, with annualized returns of 4.99%, -0.79%, 13.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRK.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	131.9	130.75	130.75	132.3	129.85	285,626
June 01, 2026	130	130.85	130.85	132.1	128.85	324,857
May 29, 2026	131.75	130.85	130.85	131.85	129.95	718,498
May 28, 2026	128.55	129.95	129.95	130.85	127.75	300,329
May 27, 2026	128.55	129.5	129.5	130.65	128.55	247,149
May 26, 2026	129.1	128.35	128.35	129.15	126.95	371,744
May 25, 2026	129.9	130	130	130.05	128.3	67,915
May 22, 2026	128.1	128.6	128.6	129.8	127.25	371,842
May 21, 2026	124	126.4	126.4	127	122.95	413,950
May 20, 2026	120	122.75	122.75	122.9	119.6	394,036
May 19, 2026	117.55	120.35	120.35	121.3	117.45	457,980
May 18, 2026	116.25	117.75	117.75	119.15	115.65	300,515
May 15, 2026	120.55	117.35	117.35	120.8	116.55	334,857
May 14, 2026	121.9	120.75	120.75	122.3	120.15	236,302
May 13, 2026	120	121.15	121.15	123.6	119.25	736,621
May 12, 2026	111.05	113	113	115	110.95	270,808
May 11, 2026	112.6	112.9	112.9	113.9	112.35	316,490
May 08, 2026	113.7	112.85	112.85	114	112.15	111,870
May 07, 2026	114.8	114.75	114.75	116.1	114.25	124,548
May 06, 2026	111.7	113.7	113.7	114.8	111.3	350,859
May 05, 2026	109.4	110.55	110.55	110.7	109.25	293,879
May 04, 2026	109.75	109.4	109.4	110.8	108.25	296,668
April 30, 2026	107	110.05	110.05	110.75	106.6	521,614
April 29, 2026	110.95	108.2	108.2	110.95	107.55	435,406
April 28, 2026	108.25	111.45	111.45	111.75	107.25	463,790
April 27, 2026	109.65	109.15	109.15	110.5	108.7	277,527
April 24, 2026	111.75	111.9	111.9	112.7	110.25	411,153
April 23, 2026	114.5	112.05	112.05	114.9	111.1	417,030
April 22, 2026	117.05	115.6	115.6	117.4	114.45	380,679
April 21, 2026	117.9	117.5	117.5	121.25	117.5	404,859
April 20, 2026	116.65	117.55	117.55	117.55	116.15	270,492
April 17, 2026	115.2	118.5	118.5	119	115.2	449,171
April 16, 2026	117.15	115.15	115.15	117.25	113.95	307,583
April 15, 2026	117.25	117.15	117.15	118.4	116.85	292,625
April 14, 2026	113.65	116.55	116.55	116.8	113.65	390,167
April 13, 2026	110.85	113	113	113	110.25	203,319
April 10, 2026	111	111.85	111.85	113.75	111	240,768
April 09, 2026	113.1	111.4	111.4	113.2	110.5	271,623
April 08, 2026	112.85	112.9	112.9	114.2	111.7	418,814
April 07, 2026	109	107.35	107.35	110.4	107.25	251,967
April 02, 2026	107.9	109.8	109.8	109.8	106.55	361,902
April 01, 2026	110.45	109.9	109.9	110.7	108.9	275,895
March 31, 2026	107.4	107.6	107.6	108.65	106.7	122,591
March 30, 2026	104.9	107.4	107.4	107.4	104.8	244,127
March 27, 2026	106.8	105.05	105.05	107	104.7	268,705
March 26, 2026	105.65	106.9	106.9	107.35	105.3	283,468
March 25, 2026	104.4	106.15	106.15	106.4	104.2	317,248
March 24, 2026	102.85	103.35	103.35	104.55	102.5	242,203
March 23, 2026	102.2	102.8	102.8	106.15	100.7	600,179
March 20, 2026	108.2	104.05	104.05	108.25	104.05	1.02M
March 19, 2026	107.65	107.35	107.35	108.05	106	422,780
March 18, 2026	111.45	109.35	109.35	111.45	108.2	291,260
March 17, 2026	108.35	110.9	110.9	111.3	108.05	414,686
March 16, 2026	107.2	108.2	108.2	108.2	106.05	426,007
March 13, 2026	108	107.8	107.8	109.35	107.55	296,450
March 12, 2026	110.5	109.45	109.45	111.05	108.9	314,374
March 11, 2026	110.8	111	111	111.7	109.95	406,817
March 10, 2026	110.8	111	111	112.2	109.4	436,170
March 09, 2026	108	107.65	107.65	109.35	106.65	496,696
March 06, 2026	113.8	110.15	110.15	114.55	109.7	736,942