Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 72.50
-0.50 (-0.68%)
Aug 27, 2025, 4:41 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 73.20 | 73.60 | 72.90 | 72.90 | 72.90 | -0.14% | 1,059 |
| Aug 26, 2025 | 73.30 | 73.60 | 73.00 | 73.00 | 73.00 | -0.41% | 1,784 |
| Aug 25, 2025 | 74.20 | 75.00 | 73.10 | 73.30 | 73.30 | -1.35% | 1,911 |
| Aug 22, 2025 | 74.60 | 75.50 | 74.00 | 74.30 | 74.30 | -0.93% | 1,295 |
| Aug 21, 2025 | 72.90 | 75.00 | 72.60 | 75.00 | 75.00 | 2.88% | 2,269 |
| Aug 20, 2025 | 73.10 | 73.70 | 72.70 | 72.90 | 72.90 | -0.27% | 2,294 |
| Aug 19, 2025 | 72.60 | 73.40 | 72.20 | 73.10 | 73.10 | 0.69% | 1,531 |
| Aug 18, 2025 | 71.20 | 72.80 | 71.20 | 72.60 | 72.60 | 1.68% | 1,147 |
| Aug 15, 2025 | 71.40 | 72.10 | 71.20 | 71.40 | 71.40 | -0.42% | 1,569 |
| Aug 14, 2025 | 70.70 | 71.70 | 70.60 | 71.70 | 71.70 | 2.28% | 1,605 |
| Aug 13, 2025 | 68.70 | 70.40 | 68.60 | 70.10 | 70.10 | 2.19% | 1,254 |
| Aug 12, 2025 | 68.90 | 69.10 | 68.50 | 68.60 | 68.60 | -0.44% | 1,431 |
| Aug 11, 2025 | 68.80 | 70.00 | 68.80 | 68.90 | 68.90 | -0.29% | 544 |
| Aug 8, 2025 | 68.50 | 69.50 | 68.50 | 69.10 | 69.10 | 1.62% | 1,923 |
| Aug 7, 2025 | 68.30 | 68.50 | 67.80 | 68.00 | 68.00 | -1.73% | 1,026 |
| Aug 6, 2025 | 69.90 | 70.00 | 68.70 | 69.20 | 69.20 | -0.29% | 868 |
| Aug 5, 2025 | 69.00 | 69.70 | 68.90 | 69.40 | 69.40 | 1.02% | 417 |
| Aug 4, 2025 | 68.90 | 69.20 | 67.80 | 68.70 | 68.70 | 0.88% | 3,298 |
| Aug 1, 2025 | 68.60 | 68.80 | 67.20 | 68.10 | 68.10 | -2.58% | 2,289 |
| Jul 31, 2025 | 71.20 | 71.40 | 69.70 | 69.90 | 69.90 | -3.05% | 2,807 |
| Jul 30, 2025 | 71.00 | 72.70 | 71.00 | 72.10 | 72.10 | 3.15% | 1,506 |
| Jul 29, 2025 | 73.20 | 73.70 | 66.90 | 69.90 | 69.90 | -3.98% | 5,716 |
| Jul 28, 2025 | 72.70 | 73.20 | 72.40 | 72.80 | 72.80 | 1.39% | 1,737 |
| Jul 25, 2025 | 72.00 | 72.00 | 71.50 | 71.80 | 71.80 | 0.98% | 786 |
| Jul 24, 2025 | 71.40 | 71.80 | 71.10 | 71.10 | 71.10 | 0.14% | 1,597 |
| Jul 23, 2025 | 69.80 | 71.00 | 69.80 | 71.00 | 71.00 | 2.75% | 3,760 |
| Jul 22, 2025 | 68.00 | 69.60 | 67.90 | 69.10 | 69.10 | 2.22% | 904 |
| Jul 21, 2025 | 69.10 | 69.20 | 67.60 | 67.60 | 67.60 | -2.59% | 2,206 |
| Jul 18, 2025 | 70.60 | 70.60 | 69.40 | 69.40 | 69.40 | -2.12% | 4,053 |
| Jul 17, 2025 | 71.30 | 71.40 | 70.70 | 70.90 | 70.90 | 1.29% | 1,504 |
| Jul 16, 2025 | 70.00 | 71.30 | 70.00 | 70.00 | 70.00 | -0.43% | 1,061 |
| Jul 15, 2025 | 71.90 | 72.00 | 70.20 | 70.30 | 70.30 | -1.68% | 4,589 |
| Jul 14, 2025 | 71.10 | 72.00 | 71.10 | 71.50 | 71.50 | 1.13% | 2,834 |
| Jul 11, 2025 | 72.10 | 72.20 | 70.50 | 70.70 | 70.70 | -2.08% | 1,786 |
| Jul 10, 2025 | 71.20 | 72.70 | 71.20 | 72.20 | 72.20 | 1.40% | 2,382 |
| Jul 9, 2025 | 69.40 | 71.30 | 69.40 | 71.20 | 71.20 | 1.71% | 2,410 |
| Jul 8, 2025 | 68.90 | 70.20 | 68.80 | 70.00 | 70.00 | 1.16% | 1,651 |
| Jul 7, 2025 | 69.20 | 69.40 | 68.50 | 69.20 | 69.20 | -1.14% | 3,154 |
| Jul 4, 2025 | 69.00 | 70.00 | 68.40 | 70.00 | 70.00 | 1.16% | 1,514 |
| Jul 3, 2025 | 70.00 | 70.10 | 68.80 | 69.20 | 69.20 | -1.42% | 1,889 |
| Jul 2, 2025 | 69.50 | 70.20 | 69.30 | 70.20 | 70.20 | 0.43% | 3,264 |
| Jul 1, 2025 | 67.30 | 69.90 | 66.80 | 69.90 | 69.90 | 4.17% | 1,068 |
| Jun 30, 2025 | 67.60 | 67.90 | 67.00 | 67.10 | 67.10 | -0.30% | 4,363 |
| Jun 27, 2025 | 67.50 | 67.90 | 67.30 | 67.30 | 67.30 | -1.17% | 6,165 |
| Jun 26, 2025 | 68.20 | 68.50 | 67.40 | 68.10 | 68.10 | -0.87% | 2,163 |
| Jun 25, 2025 | 69.30 | 69.30 | 68.50 | 68.70 | 68.70 | -0.72% | 1,232 |
| Jun 24, 2025 | 69.50 | 70.20 | 69.10 | 69.20 | 69.20 | 1.17% | 2,527 |
| Jun 23, 2025 | 68.30 | 69.20 | 68.30 | 68.40 | 68.40 | -0.58% | 876 |
| Jun 20, 2025 | 69.30 | 69.30 | 68.30 | 68.80 | 68.80 | -0.43% | 1,898 |
| Jun 19, 2025 | 69.30 | 69.30 | 69.10 | 69.10 | 69.10 | -0.14% | 209 |