UK markets close in 1 hour 6 minutes

Merck & Co Inc (6MK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
121.200.00 (0.00%)
As of 12:30PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024121.80121.80120.60121.20121.2035
25 Apr 2024118.00121.20117.20121.20121.20-
24 Apr 2024118.60118.80117.80117.80117.80-
23 Apr 2024118.80118.80118.20118.20118.20-
22 Apr 2024117.80119.60117.60119.60119.60-
19 Apr 2024117.20117.60116.00117.60117.60-
18 Apr 2024117.40117.40116.60116.60116.60-
17 Apr 2024117.60118.20117.00117.00117.00-
16 Apr 2024118.40118.40117.80117.80117.80-
15 Apr 2024118.00119.80117.40118.60118.60-
12 Apr 2024117.60118.60117.00117.00117.00-
11 Apr 2024117.60117.60116.80117.60117.60-
10 Apr 2024116.40117.40116.00117.20117.20-
09 Apr 2024116.20116.40115.60115.60115.60-
08 Apr 2024117.20117.40115.80115.80115.80-
05 Apr 2024117.80117.80116.80117.80117.80-
04 Apr 2024119.60119.60118.40118.40118.40-
03 Apr 2024120.40122.00119.60119.60119.60-
02 Apr 2024122.00122.00120.20120.40120.40-
28 Mar 2024121.80122.40121.60121.60121.60-
27 Mar 2024120.60121.40120.20121.40121.40-
26 Mar 2024115.40116.00115.40115.40115.40-
25 Mar 2024114.00115.60114.00114.80114.80-
22 Mar 2024114.00114.60113.80114.40114.40-
21 Mar 2024113.00113.80113.00113.60113.60-
20 Mar 2024112.00112.80112.00112.40112.40-
19 Mar 2024111.60112.00111.20111.40111.40-
18 Mar 2024111.00111.40111.00111.40111.40-
15 Mar 2024110.60111.20109.80110.80110.80-
14 Mar 2024110.60110.80109.80109.80109.80-
14 Mar 20240.77 Dividend
13 Mar 2024112.00112.20110.20110.20109.43-
12 Mar 2024112.00112.40111.20112.20111.42-
11 Mar 2024113.00113.00111.00111.00110.2235
08 Mar 2024113.00113.20111.80112.80112.01-
07 Mar 2024113.00113.40113.00113.00112.21-
06 Mar 2024112.80113.80112.60113.00112.2125
05 Mar 2024113.80114.20112.20112.40111.6180
04 Mar 2024116.60116.60113.40113.40112.61-
01 Mar 2024117.60117.60116.60117.20116.38-
29 Feb 2024118.00118.20117.60117.80116.98-
28 Feb 2024118.80119.00117.60117.60116.78-
27 Feb 2024118.40118.80118.00118.40117.57-
26 Feb 2024119.80119.80118.20118.40117.5715
23 Feb 2024119.20120.00119.00119.00118.17-
22 Feb 2024118.20119.00117.20119.00118.1725
21 Feb 2024117.60118.20117.00117.00116.18-
20 Feb 2024117.00118.80117.00118.20117.37-
19 Feb 2024118.00118.00116.80116.80115.98-
16 Feb 2024117.00118.20116.60118.20117.37-
15 Feb 2024117.20117.60116.80116.80115.98-
14 Feb 2024116.80116.80116.60116.60115.79-
13 Feb 2024116.00116.40115.40116.00115.19-
12 Feb 2024116.00116.00115.20115.80114.99-
09 Feb 2024116.80116.80116.00116.00115.19-
08 Feb 2024117.80118.20116.40116.40115.591
07 Feb 2024117.60118.80117.60118.80117.9743
06 Feb 2024117.00118.20116.80117.60116.78-
05 Feb 2024116.60117.60116.60117.00116.18-
02 Feb 2024116.00117.80115.60117.80116.9848
01 Feb 2024112.00115.00111.00115.00114.20-
31 Jan 2024112.40112.40111.60111.60110.82-
30 Jan 2024111.60111.60111.20111.60110.82-
29 Jan 2024111.60111.60111.20111.60110.8218
26 Jan 2024110.20110.80110.20110.80110.03-
25 Jan 2024109.20109.80108.60109.60108.83-
24 Jan 2024110.20110.20108.60108.60107.84-
23 Jan 2024109.00109.60109.00109.60108.83-
22 Jan 2024108.80109.80108.60109.60108.83-
19 Jan 2024108.60109.00108.40108.80108.04-
18 Jan 2024109.20109.20107.80108.00107.25-
17 Jan 2024108.40109.20108.20108.20107.44-
16 Jan 2024108.00109.20108.00108.60107.84-
15 Jan 2024108.00108.20107.20108.00107.25-
12 Jan 2024107.40107.60107.20107.60106.85-
11 Jan 2024108.20108.20107.40107.40106.65-
10 Jan 2024107.60107.80107.40107.60106.85-
09 Jan 2024106.40109.20106.40107.80107.05-
08 Jan 2024106.40106.60106.00106.00105.26-
05 Jan 2024106.80106.80106.40106.60105.86-
04 Jan 2024104.80106.80104.40106.80106.0510
03 Jan 2024103.00105.80103.00105.80105.06-
02 Jan 202498.30102.6098.30102.60101.88-
29 Dec 202398.1098.2097.0098.2097.5160
28 Dec 202396.9098.1096.5098.1097.41-
27 Dec 202397.2097.2096.8096.8096.12-
22 Dec 202396.2097.7095.7097.7097.02132
21 Dec 202396.3096.6095.9095.9095.2350
20 Dec 202396.9097.0096.6097.0096.32-
19 Dec 202396.8096.8096.5096.5095.83-
18 Dec 202396.4097.1096.4096.8096.12-
15 Dec 202396.2096.8095.8096.8096.12-
14 Dec 202397.5097.5096.1096.1095.43-
14 Dec 20230.77 Dividend
13 Dec 202396.6097.7096.5097.7096.25-
12 Dec 202396.6096.7094.8096.7095.27-
11 Dec 202396.1097.7095.1096.5095.07-
08 Dec 202396.1096.3095.6095.6094.18-
07 Dec 202397.8098.0096.3096.3094.87-
06 Dec 202397.7098.0097.5098.0096.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...