UK markets close in 1 hour 19 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
120.20-0.60 (-0.50%)
As of 08:00AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024120.20120.20120.20120.20120.20100
20 May 2024120.40120.80120.40120.80120.804
17 May 2024120.40120.60120.20120.20120.20174
16 May 2024121.20121.60121.20121.20121.20269
15 May 2024118.80120.00118.60120.00120.0097
14 May 2024119.80120.20119.60119.60119.60264
13 May 2024120.60120.60119.00119.00119.008
10 May 2024121.20121.40121.20121.40121.4050
09 May 2024120.40120.80120.40120.80120.8081
08 May 2024121.20122.00121.20122.00122.00515
07 May 2024118.40118.60118.00118.00118.00122
06 May 2024118.40118.40118.00118.00118.00103
03 May 2024119.80120.40119.20119.20119.2032
02 May 2024120.00120.80120.00120.80120.80658
30 Apr 2024121.40121.40120.80121.20121.2046
29 Apr 2024122.80122.80122.20122.20122.2087
26 Apr 2024122.00122.00121.60121.60121.60270
25 Apr 2024118.20121.40118.20121.40121.4030
24 Apr 2024118.80119.60118.20118.20118.20577
23 Apr 2024119.00119.00119.00119.00119.00-
22 Apr 2024118.20119.80118.00119.80119.80356
19 Apr 2024117.20117.20115.60115.60115.6015
18 Apr 2024117.60117.60117.00117.20117.20634
17 Apr 2024117.80118.20117.80118.20118.2020
16 Apr 2024118.60118.60118.20118.60118.60387
15 Apr 2024118.20118.20117.80117.80117.80508
12 Apr 2024117.80118.20117.80118.20118.20811
11 Apr 2024117.80117.80117.20117.20117.20283
10 Apr 2024117.00117.60117.00117.60117.60245
09 Apr 2024116.40116.80115.60115.60115.60872
08 Apr 2024117.40117.40116.80116.80116.8051
05 Apr 2024118.00118.20117.40118.20118.2035
04 Apr 2024120.00120.00118.20118.20118.20272
03 Apr 2024120.60122.20120.20122.20122.20456
02 Apr 2024122.40123.20120.60120.60120.601,071
28 Mar 2024122.20123.00121.80122.60122.60831
27 Mar 2024120.40122.00120.40121.80121.80506
26 Mar 2024115.60115.60115.60115.60115.6029
25 Mar 2024114.20115.20114.20115.20115.20115
22 Mar 2024114.20114.80114.20114.40114.402,447
21 Mar 2024113.20113.60113.20113.60113.6017
20 Mar 2024112.20112.20112.20112.20112.20-
19 Mar 2024111.80112.20111.80112.20112.2088
18 Mar 2024111.20112.00111.20112.00112.00610
15 Mar 2024110.80110.80110.60110.60110.6067
14 Mar 2024110.80111.20110.00110.00110.00240
14 Mar 20240.77 Dividend
13 Mar 2024112.00112.20111.20111.20110.43302
12 Mar 2024112.20112.80111.60112.60111.82328
11 Mar 2024112.60112.80112.00112.00111.22231
08 Mar 2024113.20113.40113.20113.40112.61300
07 Mar 2024113.20114.20113.20113.40112.61335
06 Mar 2024113.00114.00113.00113.00112.22253
05 Mar 2024114.00114.00114.00114.00113.21-
04 Mar 2024116.80117.00113.80113.80113.011,796
01 Mar 2024117.60117.80116.80117.80116.98257
29 Feb 2024118.20118.60117.80118.20117.38989
28 Feb 2024119.00119.40118.00118.00117.18151
27 Feb 2024118.60118.80118.20118.80117.98153
26 Feb 2024119.60119.60118.40119.00118.18331
23 Feb 2024119.40120.00119.40120.00119.17725
22 Feb 2024118.40118.40118.00118.40117.58248
21 Feb 2024117.80117.80117.80117.80116.98-
20 Feb 2024116.80118.80116.80118.40117.58171
19 Feb 2024118.20118.40117.40117.40116.59132
16 Feb 2024117.60118.40117.20118.40117.58394
15 Feb 2024117.40118.20116.80117.40116.59148
14 Feb 2024117.00117.80117.00117.80116.98178
13 Feb 2024116.20116.40115.20115.20114.40206
12 Feb 2024117.40117.40115.80116.00115.20187
09 Feb 2024117.00117.40117.00117.40116.59155
08 Feb 2024118.00119.20117.40117.40116.59327
07 Feb 2024117.80118.00117.80117.80116.98285
06 Feb 2024117.20118.40117.20118.40117.5820
05 Feb 2024117.20118.00117.20118.00117.1896
02 Feb 2024116.20117.60116.20117.60116.797
01 Feb 2024112.20114.60111.40114.60113.81291
31 Jan 2024112.60112.60112.00112.00111.2291
30 Jan 2024111.80111.80111.00111.00110.2340
29 Jan 2024111.20112.20111.20111.80111.03672
26 Jan 2024110.40111.40110.40111.40110.6388
25 Jan 2024109.40110.80109.40110.80110.03294
24 Jan 2024110.40110.40109.40109.40108.64124
23 Jan 2024109.20110.40109.20110.40109.64515
22 Jan 2024109.20110.00109.20110.00109.24193
19 Jan 2024108.80109.00108.80109.00108.2554
18 Jan 2024109.40109.40109.40109.40108.64-
17 Jan 2024108.60109.60108.60109.40108.64417
16 Jan 2024108.20109.00108.20109.00108.2538
15 Jan 2024108.20108.20108.00108.00107.25154
12 Jan 2024107.80108.40107.80108.00107.25119
11 Jan 2024108.40108.40107.80108.00107.25382
10 Jan 2024107.80108.40107.80108.40107.65414
09 Jan 2024106.60109.40106.60108.60107.85441
08 Jan 2024107.00107.00106.60107.00106.26267
05 Jan 2024107.00107.40106.60107.40106.66213
04 Jan 2024105.00106.80105.00106.80106.061,333
03 Jan 2024103.20106.20102.80105.60104.871,120
02 Jan 202498.40103.0098.40103.00102.291,036
29 Dec 202398.2098.5098.1098.3097.62173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...