Merck KGaA (MRK.DE) XETRA

Currency In EUR

MRK.DE Historical Return

If you invested €1000 in Merck KGaA (MRK.DE) 10 years ago, it would be worth €1,607.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €720.22, while €1000 invested 1 year ago would be worth €1,230.05. This corresponds to total returns of 60.72%, -27.98%, 23%, respectively, with annualized returns of 4.86%, -6.35%, 23%.

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
August 21, 2026	137.8	137.95	137.95	138.05	136.45	215,917
August 20, 2026	137.1	138.05	138.05	138.35	134.95	298,838
August 19, 2026	137.4	138.35	138.35	140.35	136.55	211,191
August 18, 2026	136.05	136.75	136.75	137.15	135.4	227,757
August 17, 2026	136.5	136.4	136.4	136.8	135.7	174,442
August 14, 2026	138.9	136.3	136.3	139.55	135.3	253,634
August 13, 2026	140.25	139.5	139.5	140.85	138.7	160,871
August 12, 2026	139.75	140	140	140	138.75	226,564
August 11, 2026	143.85	140	140	144.05	139.6	240,692
August 10, 2026	144.6	143.5	143.5	145.75	143	198,448
August 07, 2026	145.2	143.65	143.65	146.3	142.8	296,792
August 06, 2026	147.8	145.15	145.15	148.8	142.45	403,043
August 05, 2026	146.7	145	145	146.9	143.1	329,479
August 04, 2026	144.3	146.35	146.35	146.35	143.3	222,672
August 03, 2026	143.95	142.45	142.45	145.15	142.45	234,626
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