If you invested €1000 in Merck KGaA (MRK.DE) 10 years ago, it would be worth €1,788.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €778.07, while €1000 invested 1 year ago would be worth €1,337.33. This corresponds to total returns of 78.83%, -22.19%, 33.73%, respectively, with annualized returns of 5.98%, -4.89%, 33.73%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 150.85 | 149.35 | 149.35 | 150.95 | 148.85 | 277,212 |
| November 09, 2026 | 147.65 | 149.2 | 149.2 | 150.35 | 147.65 | 252,311 |
| November 06, 2026 | 147.35 | 148.75 | 148.75 | 148.95 | 145.5 | 268,959 |
| November 05, 2026 | 151.6 | 150.35 | 150.35 | 152 | 149.4 | 369,684 |
| November 04, 2026 | 149.1 | 150.45 | 150.45 | 151.4 | 148.5 | 501,870 |
| November 03, 2026 | 150.35 | 149.15 | 149.15 | 150.35 | 147.45 | 295,585 |
| November 02, 2026 | 150.15 | 150 | 150 | 150.85 | 149.6 | 180,294 |
| October 30, 2026 | 151.3 | 151.3 | 151.3 | 152.1 | 150.5 | 380,834 |
| October 29, 2026 | 147.35 | 150.3 | 150.3 | 151.6 | 147.05 | 268,918 |
| October 28, 2026 | 145.5 | 146.05 | 146.05 | 146.85 | 144.15 | 206,614 |
| October 27, 2026 | 142.75 | 144.5 | 144.5 | 144.7 | 142.05 | 185,260 |
| October 26, 2026 | 143.2 | 143.6 | 143.6 | 144.4 | 142.9 | 159,035 |
| October 23, 2026 | 146.3 | 143.3 | 143.3 | 146.3 | 142.6 | 218,447 |
| October 22, 2026 | 141.6 | 146.35 | 146.35 | 147.55 | 141.6 | 301,475 |
| October 21, 2026 | 146.15 | 142.25 | 142.25 | 147.25 | 142.25 | 521,127 |
| October 20, 2026 | 143.8 | 146.4 | 146.4 | 147.15 | 143.55 | 266,738 |
| October 19, 2026 | 144.65 | 144.35 | 144.35 | 145.15 | 141.85 | 239,959 |
| October 16, 2026 | 142.55 | 144.3 | 144.3 | 144.45 | 142.3 | 275,994 |
| October 15, 2026 | 142.95 | 143.25 | 143.25 | 143.7 | 142.1 | 251,446 |
| October 14, 2026 | 138 | 141.9 | 141.9 | 141.95 | 137.4 | 276,344 |
| October 13, 2026 | 140 | 137.6 | 137.6 | 140.95 | 137.6 | 166,551 |
| October 12, 2026 | 138.65 | 138.65 | 138.65 | 139.05 | 137.9 | 159,515 |
| October 09, 2026 | 136.95 | 137.85 | 137.85 | 138.75 | 136.9 | 197,487 |
| October 08, 2026 | 138.25 | 135.7 | 135.7 | 138.75 | 135.4 | 233,997 |
| October 07, 2026 | 138.5 | 140.15 | 140.15 | 141.1 | 137.5 | 444,723 |
| October 06, 2026 | 138.7 | 139 | 139 | 142.6 | 138.05 | 351,376 |
| October 05, 2026 | 136.95 | 136.05 | 136.05 | 137.15 | 135.05 | 204,803 |
| October 02, 2026 | 133.95 | 136.9 | 136.9 | 136.9 | 132.95 | 259,842 |
| October 01, 2026 | 137 | 134.45 | 134.45 | 137.8 | 134.1 | 234,143 |
| September 30, 2026 | 139 | 138.1 | 138.1 | 139.95 | 137.5 | 307,219 |
| September 29, 2026 | 138.3 | 137.4 | 137.4 | 139.8 | 137.05 | 348,118 |
| September 28, 2026 | 135.25 | 138.45 | 138.45 | 138.75 | 135.25 | 259,956 |
| September 25, 2026 | 134.6 | 135 | 135 | 136.55 | 134.25 | 202,391 |
| September 24, 2026 | 132.8 | 133.95 | 133.95 | 135.7 | 132.4 | 352,895 |
| September 23, 2026 | 133.05 | 132.95 | 132.95 | 133.9 | 132.45 | 330,689 |
| September 22, 2026 | 133 | 133.15 | 133.15 | 134 | 132.1 | 254,986 |
| September 21, 2026 | 131.1 | 132.6 | 132.6 | 132.6 | 130.25 | 296,293 |
| September 18, 2026 | 131.45 | 129.85 | 129.85 | 132.1 | 129.4 | 777,285 |
| September 17, 2026 | 132.7 | 131.45 | 131.45 | 133.45 | 131.45 | 334,140 |
| September 16, 2026 | 131 | 131.7 | 131.7 | 133 | 130.85 | 274,870 |
| September 15, 2026 | 130.2 | 130.9 | 130.9 | 131.9 | 129.15 | 552,207 |
| September 11, 2026 | 131.6 | 131.45 | 131.45 | 132.1 | 131.1 | 220,545 |
| September 10, 2026 | 133.05 | 131.65 | 131.65 | 133.35 | 131.05 | 254,794 |
| September 09, 2026 | 133.4 | 132.7 | 132.7 | 133.7 | 130.65 | 285,278 |
| September 08, 2026 | 134.1 | 134.6 | 134.6 | 136.25 | 134.1 | 190,409 |
| September 07, 2026 | 135 | 135.1 | 135.1 | 135.3 | 134.2 | 147,195 |
| September 04, 2026 | 137.6 | 135.85 | 135.85 | 137.6 | 135.1 | 230,217 |
| September 03, 2026 | 140.05 | 137.85 | 137.85 | 140.65 | 136.9 | 175,618 |
| September 02, 2026 | 139.25 | 140 | 140 | 140.65 | 138.1 | 207,203 |
| September 01, 2026 | 143.25 | 139.75 | 139.75 | 143.45 | 139.4 | 224,906 |
| August 31, 2026 | 139.35 | 139 | 139 | 140.55 | 138.45 | 334,108 |
| August 28, 2026 | 140.5 | 140.25 | 140.25 | 140.75 | 139.45 | 177,400 |
| August 27, 2026 | 138.15 | 140.1 | 140.1 | 140.5 | 137.6 | 215,095 |
| August 26, 2026 | 138.95 | 138.65 | 138.65 | 140.2 | 138.45 | 112,440 |
| August 25, 2026 | 139 | 139.35 | 139.35 | 139.65 | 137.45 | 171,245 |
| August 24, 2026 | 138.7 | 138.4 | 138.4 | 139.05 | 137.4 | 233,450 |
| 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 |