UK markets open in 1 hour 52 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
117.80-0.40 (-0.34%)
At close: 01:28PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Dec 202397.3098.6097.3098.6097.92274
27 Dec 202397.3097.4097.0097.3096.63144
22 Dec 202396.3098.0096.2097.7097.02509
21 Dec 202396.4096.4096.4096.4095.73-
20 Dec 202397.0097.2096.4096.4095.73209
19 Dec 202396.9096.9096.8096.8096.1346
18 Dec 202396.1097.2096.1096.4095.73423
15 Dec 202396.3097.7096.1096.6095.93459
14 Dec 202397.6098.2095.9095.9095.24543
14 Dec 20230.77 Dividend
13 Dec 202396.6097.7096.3097.6096.16731
12 Dec 202396.8096.8095.7096.7095.271,019
11 Dec 202396.2097.8096.2097.6096.161,735
08 Dec 202396.1096.3095.8096.0094.583,335
07 Dec 202397.9097.9096.5096.8095.371,098
06 Dec 202397.8098.5097.8098.4096.95150
05 Dec 202396.5096.7096.5096.7095.2790
04 Dec 202395.7096.0095.2096.0094.58554
01 Dec 202393.9095.2093.8095.2093.79558
30 Nov 202392.3092.5092.1092.5091.13408
29 Nov 202391.0091.9090.7091.9090.54319
28 Nov 202392.5092.5091.4091.4090.05250
27 Nov 202392.6092.8092.0092.0090.64538
24 Nov 202392.9093.5092.9093.5092.12678
23 Nov 202393.0093.8093.0093.8092.42101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...