Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 74.40
+0.20 (0.27%)
Nov 7, 2025, 5:35 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 74.40 | 74.50 | 74.00 | 74.40 | 74.40 | 0.27% | 3,180 |
| Nov 6, 2025 | 73.40 | 74.30 | 73.30 | 74.20 | 74.20 | 2.20% | 1,313 |
| Nov 5, 2025 | 72.90 | 73.50 | 72.30 | 72.60 | 72.60 | -0.95% | 2,284 |
| Nov 4, 2025 | 71.60 | 73.70 | 71.40 | 73.30 | 73.30 | 1.52% | 6,599 |
| Nov 3, 2025 | 74.70 | 74.80 | 72.20 | 72.20 | 72.20 | -2.17% | 1,341 |
| Oct 31, 2025 | 74.90 | 74.90 | 73.50 | 73.80 | 73.80 | -0.54% | 3,290 |
| Oct 30, 2025 | 74.70 | 76.90 | 71.30 | 74.20 | 74.20 | -0.80% | 8,068 |
| Oct 29, 2025 | 74.70 | 75.30 | 74.50 | 74.80 | 74.80 | -0.13% | 2,135 |
| Oct 28, 2025 | 75.40 | 75.80 | 74.70 | 74.90 | 74.90 | -0.66% | 1,688 |
| Oct 27, 2025 | 76.10 | 76.10 | 74.90 | 75.40 | 75.40 | -0.26% | 1,447 |
| Oct 24, 2025 | 75.10 | 75.60 | 75.00 | 75.60 | 75.60 | 0.80% | 1,392 |
| Oct 23, 2025 | 75.80 | 76.00 | 75.00 | 75.00 | 75.00 | -1.70% | 1,071 |
| Oct 22, 2025 | 75.00 | 76.30 | 75.00 | 76.30 | 76.30 | 1.73% | 6,752 |
| Oct 21, 2025 | 74.30 | 75.10 | 74.20 | 75.00 | 75.00 | 1.08% | 1,491 |
| Oct 20, 2025 | 72.80 | 74.20 | 72.60 | 74.20 | 74.20 | 3.20% | 3,273 |
| Oct 17, 2025 | 71.50 | 72.00 | 71.00 | 71.90 | 71.90 | -0.96% | 3,685 |
| Oct 16, 2025 | 72.20 | 73.10 | 71.90 | 72.60 | 72.60 | 0.41% | 2,259 |
| Oct 15, 2025 | 73.10 | 73.20 | 72.30 | 72.30 | 72.30 | -0.69% | 9,650 |
| Oct 14, 2025 | 73.80 | 74.00 | 72.80 | 72.80 | 72.80 | -2.02% | 2,535 |
| Oct 13, 2025 | 74.40 | 74.60 | 73.90 | 74.30 | 74.30 | -0.93% | 4,941 |
| Oct 10, 2025 | 75.80 | 76.20 | 75.00 | 75.00 | 75.00 | -0.66% | 3,370 |
| Oct 9, 2025 | 74.60 | 75.90 | 74.40 | 75.50 | 75.50 | 0.80% | 2,480 |
| Oct 8, 2025 | 75.40 | 75.70 | 74.80 | 74.90 | 74.90 | -0.93% | 2,018 |
| Oct 7, 2025 | 76.10 | 76.20 | 75.40 | 75.60 | 75.60 | -0.79% | 5,034 |
| Oct 6, 2025 | 76.40 | 76.90 | 76.10 | 76.20 | 76.20 | -0.52% | 1,740 |
| Oct 3, 2025 | 76.10 | 76.70 | 75.20 | 76.60 | 76.60 | 1.06% | 5,770 |
| Oct 2, 2025 | 77.50 | 77.70 | 75.50 | 75.80 | 75.80 | - | 5,117 |
| Oct 1, 2025 | 70.80 | 75.80 | 70.80 | 75.80 | 75.80 | 9.70% | 12,977 |
| Sep 30, 2025 | 67.00 | 69.20 | 66.50 | 69.10 | 69.10 | 3.29% | 4,860 |
| Sep 29, 2025 | 67.30 | 67.40 | 66.50 | 66.90 | 66.90 | 0.30% | 4,898 |
| Sep 26, 2025 | 66.90 | 67.60 | 66.40 | 66.70 | 66.70 | -0.15% | 2,034 |
| Sep 25, 2025 | 68.00 | 68.30 | 66.80 | 66.80 | 66.80 | -1.62% | 3,033 |
| Sep 24, 2025 | 68.10 | 68.30 | 67.80 | 67.90 | 67.90 | -0.29% | 2,801 |
| Sep 23, 2025 | 68.30 | 68.50 | 67.80 | 68.10 | 68.10 | -1.73% | 3,756 |
| Sep 22, 2025 | 69.70 | 69.70 | 68.90 | 69.30 | 69.30 | -0.14% | 1,844 |
| Sep 19, 2025 | 69.50 | 69.90 | 69.10 | 69.40 | 69.40 | 0.73% | 1,358 |
| Sep 18, 2025 | 69.10 | 69.40 | 68.70 | 68.90 | 68.90 | -0.72% | 918 |
| Sep 17, 2025 | 68.30 | 69.40 | 68.10 | 69.40 | 69.40 | 1.76% | 2,771 |
| Sep 16, 2025 | 69.10 | 69.10 | 68.00 | 68.20 | 68.20 | -1.30% | 4,183 |
| Sep 15, 2025 | 70.20 | 70.50 | 68.80 | 69.10 | 69.10 | -3.76% | 4,162 |
| Sep 12, 2025 | 71.80 | 73.50 | 71.50 | 71.80 | 71.11 | -1.24% | 19,754 |
| Sep 11, 2025 | 72.00 | 72.90 | 71.80 | 72.70 | 72.00 | 1.54% | 1,690 |
| Sep 10, 2025 | 71.50 | 72.50 | 71.50 | 71.60 | 70.91 | -0.83% | 888 |
| Sep 9, 2025 | 71.70 | 72.20 | 71.50 | 72.20 | 71.51 | 0.84% | 1,064 |
| Sep 8, 2025 | 72.10 | 72.80 | 70.50 | 71.60 | 70.91 | -0.69% | 4,451 |
| Sep 5, 2025 | 72.00 | 72.50 | 71.50 | 72.10 | 71.41 | 0.14% | 1,171 |
| Sep 4, 2025 | 72.80 | 72.80 | 71.70 | 72.00 | 71.31 | -0.69% | 2,388 |
| Sep 3, 2025 | 73.00 | 73.70 | 72.50 | 72.50 | 71.80 | -0.68% | 2,916 |
| Sep 2, 2025 | 72.20 | 73.00 | 72.20 | 73.00 | 72.30 | 1.39% | 1,317 |
| Sep 1, 2025 | 72.00 | 72.50 | 71.60 | 72.00 | 71.31 | 0.84% | 2,688 |