Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 88.80
+1.20 (1.37%)
Dec 23, 2025, 11:07 AM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 88.60 | 89.10 | 88.60 | 89.10 | - | 1.71% | 649 |
| Dec 22, 2025 | 86.20 | 87.70 | 85.50 | 87.60 | 87.60 | 1.51% | 3,179 |
| Dec 19, 2025 | 85.70 | 86.70 | 85.60 | 86.30 | 86.30 | 1.05% | 672 |
| Dec 18, 2025 | 84.30 | 86.00 | 84.30 | 85.40 | 85.40 | 1.30% | 2,565 |
| Dec 17, 2025 | 83.80 | 84.50 | 83.60 | 84.30 | 84.30 | 1.08% | 816 |
| Dec 16, 2025 | 84.80 | 85.70 | 83.10 | 83.40 | 83.40 | -2.00% | 1,656 |
| Dec 15, 2025 | 85.30 | 85.60 | 84.70 | 85.10 | 85.10 | -0.70% | 1,112 |
| Dec 12, 2025 | 85.00 | 85.90 | 84.30 | 85.70 | 84.98 | 1.90% | 2,853 |
| Dec 11, 2025 | 83.80 | 84.50 | 83.20 | 84.10 | 83.39 | 0.72% | 5,174 |
| Dec 10, 2025 | 83.30 | 84.20 | 83.10 | 83.50 | 82.79 | 0.24% | 2,106 |
| Dec 9, 2025 | 85.00 | 85.50 | 83.20 | 83.30 | 82.60 | -2.34% | 2,247 |
| Dec 8, 2025 | 85.20 | 85.70 | 84.10 | 85.30 | 84.58 | -1.16% | 2,622 |
| Dec 5, 2025 | 86.50 | 87.10 | 86.00 | 86.30 | 85.57 | -0.80% | 9,516 |
| Dec 4, 2025 | 87.40 | 88.00 | 86.60 | 87.00 | 86.26 | -1.02% | 1,903 |
| Dec 3, 2025 | 86.80 | 87.90 | 86.70 | 87.90 | 87.16 | 0.92% | 2,940 |
| Dec 2, 2025 | 87.60 | 87.90 | 86.90 | 87.10 | 86.36 | -1.91% | 1,575 |
| Dec 1, 2025 | 90.20 | 90.50 | 88.80 | 88.80 | 88.05 | -1.55% | 3,847 |
| Nov 28, 2025 | 90.20 | 91.00 | 90.00 | 90.20 | 89.44 | -0.33% | 1,894 |
| Nov 27, 2025 | 90.60 | 90.90 | 89.60 | 90.50 | 89.74 | -0.11% | 1,981 |
| Nov 26, 2025 | 90.10 | 91.50 | 90.10 | 90.60 | 89.83 | 0.67% | 3,552 |
| Nov 25, 2025 | 87.30 | 90.10 | 87.00 | 90.00 | 89.24 | 1.69% | 5,670 |
| Nov 24, 2025 | 85.20 | 88.60 | 84.90 | 88.50 | 87.75 | 4.00% | 6,751 |
| Nov 21, 2025 | 81.10 | 85.10 | 81.10 | 85.10 | 84.38 | 3.91% | 3,399 |
| Nov 20, 2025 | 82.40 | 83.00 | 81.90 | 81.90 | 81.21 | -0.97% | 1,438 |
| Nov 19, 2025 | 83.30 | 84.00 | 82.70 | 82.70 | 82.00 | -0.36% | 9,920 |
| Nov 18, 2025 | 79.70 | 83.70 | 79.60 | 83.00 | 82.30 | 2.34% | 11,157 |
| Nov 17, 2025 | 80.30 | 81.20 | 80.20 | 81.10 | 80.41 | -0.12% | 3,774 |
| Nov 14, 2025 | 79.30 | 81.20 | 78.60 | 81.20 | 80.51 | 0.87% | 4,750 |
| Nov 13, 2025 | 79.00 | 80.90 | 78.40 | 80.50 | 79.82 | 1.51% | 4,889 |
| Nov 12, 2025 | 78.90 | 80.00 | 78.60 | 79.30 | 78.63 | 2.32% | 4,398 |
| Nov 11, 2025 | 75.30 | 77.50 | 75.00 | 77.50 | 76.85 | 4.03% | 8,486 |
| Nov 10, 2025 | 75.10 | 75.30 | 74.50 | 74.50 | 73.87 | 0.13% | 4,107 |
| Nov 7, 2025 | 74.40 | 74.50 | 74.00 | 74.40 | 73.77 | 0.27% | 3,180 |
| Nov 6, 2025 | 73.40 | 74.30 | 73.30 | 74.20 | 73.57 | 2.20% | 1,313 |
| Nov 5, 2025 | 72.90 | 73.50 | 72.30 | 72.60 | 71.99 | -0.95% | 2,284 |
| Nov 4, 2025 | 71.60 | 73.70 | 71.40 | 73.30 | 72.68 | 1.52% | 6,599 |
| Nov 3, 2025 | 74.70 | 74.80 | 72.20 | 72.20 | 71.59 | -2.17% | 1,341 |
| Oct 31, 2025 | 74.90 | 74.90 | 73.50 | 73.80 | 73.18 | -0.54% | 3,290 |
| Oct 30, 2025 | 74.70 | 76.90 | 71.30 | 74.20 | 73.57 | -0.80% | 8,068 |
| Oct 29, 2025 | 74.70 | 75.30 | 74.50 | 74.80 | 74.17 | -0.13% | 2,135 |
| Oct 28, 2025 | 75.40 | 75.80 | 74.70 | 74.90 | 74.27 | -0.66% | 1,688 |
| Oct 27, 2025 | 76.10 | 76.10 | 74.90 | 75.40 | 74.76 | -0.26% | 1,447 |
| Oct 24, 2025 | 75.10 | 75.60 | 75.00 | 75.60 | 74.96 | 0.80% | 1,392 |
| Oct 23, 2025 | 75.80 | 76.00 | 75.00 | 75.00 | 74.37 | -1.70% | 1,071 |
| Oct 22, 2025 | 75.00 | 76.30 | 75.00 | 76.30 | 75.66 | 1.73% | 6,752 |
| Oct 21, 2025 | 74.30 | 75.10 | 74.20 | 75.00 | 74.37 | 1.08% | 1,491 |
| Oct 20, 2025 | 72.80 | 74.20 | 72.60 | 74.20 | 73.57 | 3.20% | 3,273 |
| Oct 17, 2025 | 71.50 | 72.00 | 71.00 | 71.90 | 71.29 | -0.96% | 3,685 |
| Oct 16, 2025 | 72.20 | 73.10 | 71.90 | 72.60 | 71.99 | 0.41% | 2,259 |
| Oct 15, 2025 | 73.10 | 73.20 | 72.30 | 72.30 | 71.69 | -0.69% | 9,650 |