If you invested €1000 in Merck KGaA (MRK.DE) 10 years ago, it would be worth €1,636.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €867.31, while €1000 invested 1 year ago would be worth €1,323.01. This corresponds to total returns of 63.67%, -13.27%, 32.3%, respectively, with annualized returns of 5.05%, -2.81%, 32.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 143.45 | 143.15 | 143.15 | 145.5 | 142.6 | 245,364 |
| July 30, 2026 | 143.7 | 142.85 | 142.85 | 145.55 | 142.85 | 281,047 |
| July 29, 2026 | 144.3 | 145.1 | 145.1 | 145.1 | 143.3 | 196,256 |
| July 28, 2026 | 140.35 | 144.25 | 144.25 | 144.9 | 139.85 | 227,674 |
| July 27, 2026 | 141.7 | 141.75 | 141.75 | 142.75 | 140.35 | 239,253 |
| July 24, 2026 | 139.45 | 139.15 | 139.15 | 140.9 | 138.85 | 216,392 |
| July 23, 2026 | 137.85 | 139.25 | 139.25 | 140 | 134.95 | 301,558 |
| July 22, 2026 | 134 | 136.9 | 136.9 | 138.35 | 133.45 | 287,230 |
| July 21, 2026 | 133.8 | 134.25 | 134.25 | 136.05 | 130.1 | 532,238 |
| July 20, 2026 | 135.4 | 134.95 | 134.95 | 137 | 134.75 | 206,421 |
| July 17, 2026 | 138.15 | 136.3 | 136.3 | 139.05 | 134.3 | 325,700 |
| July 16, 2026 | 138.8 | 137.95 | 137.95 | 140 | 136.85 | 330,492 |
| July 15, 2026 | 139.1 | 140.1 | 140.1 | 140.3 | 138.35 | 145,204 |
| July 14, 2026 | 138.05 | 139.5 | 139.5 | 139.5 | 137.15 | 205,615 |
| July 13, 2026 | 138.5 | 139.85 | 139.85 | 139.9 | 138 | 154,022 |
| July 10, 2026 | 140.2 | 139.7 | 139.7 | 142.2 | 139.05 | 252,271 |
| July 09, 2026 | 139.55 | 139.6 | 139.6 | 140.1 | 137.7 | 224,769 |
| July 08, 2026 | 140.75 | 139.15 | 139.15 | 141.35 | 139.15 | 269,040 |
| July 07, 2026 | 143.7 | 141.75 | 141.75 | 143.85 | 141.65 | 252,997 |
| July 06, 2026 | 144.85 | 142.8 | 142.8 | 146.75 | 141.9 | 248,875 |
| July 03, 2026 | 147 | 145.65 | 145.65 | 147.4 | 144.6 | 265,400 |
| July 02, 2026 | 145.4 | 147.5 | 147.5 | 147.95 | 144.75 | 418,514 |
| July 01, 2026 | 146.95 | 144.5 | 144.5 | 148.65 | 144.5 | 294,256 |
| June 30, 2026 | 147 | 146.85 | 146.85 | 147.45 | 145.95 | 382,751 |
| June 29, 2026 | 147.5 | 146.4 | 146.4 | 147.85 | 145.2 | 282,919 |
| June 26, 2026 | 145.65 | 145.65 | 145.65 | 146.5 | 142.55 | 310,814 |
| June 25, 2026 | 140.5 | 147 | 147 | 147.7 | 137.5 | 1.06M |
| June 24, 2026 | 136.2 | 140.1 | 140.1 | 140.1 | 135.45 | 376,918 |
| June 23, 2026 | 133 | 135 | 135 | 135.65 | 132.5 | 408,638 |
| June 22, 2026 | 133.45 | 133 | 133 | 133.65 | 132.1 | 292,706 |
| June 19, 2026 | 133.05 | 132.9 | 132.9 | 133.35 | 132.15 | 671,564 |
| June 18, 2026 | 132.8 | 133.05 | 133.05 | 133.15 | 131.5 | 357,818 |
| June 17, 2026 | 132.45 | 133.4 | 133.4 | 134.25 | 132 | 384,036 |
| June 16, 2026 | 133 | 132.05 | 132.05 | 133.2 | 131.4 | 188,218 |
| June 15, 2026 | 134.9 | 132.7 | 132.7 | 135.25 | 132.7 | 387,322 |
| June 12, 2026 | 136.7 | 133.25 | 133.25 | 137.25 | 133.25 | 422,604 |
| June 11, 2026 | 136.1 | 135.4 | 135.4 | 138.1 | 135.4 | 569,197 |
| June 10, 2026 | 138.2 | 136.45 | 136.45 | 139 | 136.1 | 384,429 |
| June 09, 2026 | 136.95 | 138.15 | 138.15 | 139.1 | 136.4 | 295,752 |
| June 08, 2026 | 135.55 | 137.45 | 137.45 | 137.6 | 135.3 | 318,999 |
| June 05, 2026 | 138.4 | 136.85 | 136.85 | 140.25 | 136.8 | 416,222 |
| June 04, 2026 | 134 | 139.5 | 139.5 | 139.5 | 133.95 | 461,871 |
| June 03, 2026 | 131.7 | 133.5 | 133.5 | 133.75 | 130.5 | 350,371 |
| 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 |