If you invested €1000 in Merck KGaA (MRK.DE) 10 years ago, it would be worth €1,569.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €777.44, while €1000 invested 1 year ago would be worth €1,142.31. This corresponds to total returns of 56.99%, -22.26%, 14.23%, respectively, with annualized returns of 4.61%, -4.91%, 14.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |