UK markets closed

Merck & Co., Inc. (6MK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
117.60+0.40 (+0.34%)
At close: 05:36PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024116.80118.80116.80117.60117.601,152
18 Apr 2024117.00117.80116.20117.20117.20290
17 Apr 2024117.40118.60117.40117.60117.60532
16 Apr 2024119.00119.00118.20118.40118.40210
15 Apr 2024118.40119.80117.60119.20119.20950
12 Apr 2024118.40119.00118.20118.40118.40629
11 Apr 2024118.20118.40117.60117.80117.80342
10 Apr 2024117.00118.20116.60118.00118.00933
09 Apr 2024116.80117.00116.20116.40116.40612
08 Apr 2024118.40118.40116.40116.40116.40787
05 Apr 2024118.00118.40117.20118.00118.00635
04 Apr 2024119.20120.00119.00119.20119.20346
03 Apr 2024121.00122.00120.00120.40120.40986
02 Apr 2024122.60123.00120.60121.20121.201,280
28 Mar 2024122.60124.40121.60122.00122.001,305
27 Mar 2024121.40122.60120.40120.40120.402,235
26 Mar 2024115.60116.00115.60115.80115.80474
25 Mar 2024114.60115.80114.20115.60115.60414
22 Mar 2024114.20115.00113.60114.80114.804,184
21 Mar 2024114.00114.20112.80114.00114.00256
20 Mar 2024112.60113.20111.80113.20113.20340
19 Mar 2024112.80112.80110.80112.00112.001,574
18 Mar 2024111.20111.80111.20111.60111.603,205
15 Mar 2024111.20111.60110.20110.80110.80845
14 Mar 2024110.80111.60110.40110.80110.80745
14 Mar 20240.77 Dividend
13 Mar 2024113.40113.40110.40111.60110.831,474
12 Mar 2024112.60113.00111.20111.80111.03475
11 Mar 2024112.40113.00112.20112.60111.82372
08 Mar 2024113.20114.20112.00113.00112.22870
07 Mar 2024113.40114.20113.40113.80113.01107
06 Mar 2024113.20114.00112.80114.00113.21480
05 Mar 2024114.40114.80113.00113.80113.011,379
04 Mar 2024117.00117.20114.00114.00113.21617
01 Mar 2024118.40118.40117.00117.80116.991,130
29 Feb 2024118.20119.00118.00118.40117.58366
28 Feb 2024119.40119.80117.80118.20117.38617
27 Feb 2024119.20119.20118.00118.80117.98646
26 Feb 2024119.80120.00118.60118.80117.98601
23 Feb 2024120.00120.00119.00119.60118.77154
22 Feb 2024118.40119.20117.60119.00118.181,545
21 Feb 2024118.60119.20117.60117.80116.991,811
20 Feb 2024118.20119.20117.80118.60117.78822
19 Feb 2024118.40118.60117.00118.00117.191,093
16 Feb 2024117.20118.20117.00118.20117.38210
15 Feb 2024117.80118.00117.00117.80116.99373
14 Feb 2024116.80118.00116.80117.00116.19790
13 Feb 2024116.20117.80115.60116.80115.992,085
12 Feb 2024116.40116.80115.40116.20115.401,769
09 Feb 2024117.60117.60116.60117.20116.39882
08 Feb 2024118.00119.20117.20117.60116.791,152
07 Feb 2024118.20119.00117.80118.40117.581,872
06 Feb 2024117.40118.40116.80118.00117.191,433
05 Feb 2024117.80118.80117.20117.60116.793,400
02 Feb 2024116.20118.00115.60117.80116.99882
01 Feb 2024113.00116.00111.20115.00114.212,065
31 Jan 2024112.60113.00112.00112.20111.43649
30 Jan 2024113.00113.00111.20111.80111.03309
29 Jan 2024111.20112.40111.00112.00111.23813
26 Jan 2024110.80111.20110.40111.20110.431,449
25 Jan 2024109.40110.40109.00110.20109.442,659
24 Jan 2024110.00110.60109.20109.20108.45370
23 Jan 2024109.60110.20108.40110.20109.441,038
22 Jan 2024109.00110.00108.20109.80109.043,637
19 Jan 2024108.80109.20108.40109.20108.45540
18 Jan 2024108.60109.60107.60108.20107.451,116
17 Jan 2024109.00109.80108.80109.80109.041,278
16 Jan 2024108.60109.40108.20108.60107.85779
15 Jan 2024108.40109.00107.40108.60107.85636
12 Jan 2024107.80108.40107.20107.80107.061,479
11 Jan 2024108.40108.60107.40108.00107.251,561
10 Jan 2024108.20108.40107.80108.20107.45629
09 Jan 2024107.20109.40106.60108.80108.052,416
08 Jan 2024107.40107.40105.80106.20105.471,024
05 Jan 2024107.20107.80106.20107.00106.261,435
04 Jan 2024105.20107.20104.20107.20106.462,870
03 Jan 2024103.20105.80103.20105.80105.071,229
02 Jan 202499.10103.0098.70102.20101.492,354
29 Dec 202398.5098.6098.1098.3097.62509
28 Dec 202396.9097.9096.9097.9097.22506
27 Dec 202397.8097.8096.8097.1096.43303
22 Dec 202396.4097.9095.5097.9097.22237
21 Dec 202397.4097.4096.2096.9096.23797
20 Dec 202396.3097.4096.3097.4096.731,903
19 Dec 202397.7097.7096.4096.9096.23995
18 Dec 202396.6098.0096.6097.9097.22843
15 Dec 202396.3097.6096.0096.6095.933,343
14 Dec 202397.8098.3095.9096.3095.641,997
14 Dec 20230.77 Dividend
13 Dec 202397.1097.6096.5097.6096.16648
12 Dec 202396.0097.0095.7096.7095.282,940
11 Dec 202396.2097.8095.5097.4095.961,034
08 Dec 202397.1097.1095.6095.9094.49911
07 Dec 202398.0098.6096.5096.9095.471,636
06 Dec 202398.2098.6097.8097.9096.461,402
05 Dec 202397.0097.9096.1097.9096.461,638
04 Dec 202395.4097.2095.1097.0095.57543
01 Dec 202394.1095.2093.9095.2093.801,798
30 Nov 202392.2093.2091.9093.2091.83679
29 Nov 202391.3092.0091.0091.5090.151,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...