Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 103.60
-0.20 (-0.19%)
Mar 27, 2026, 11:23 AM CET
ETR:6MK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 102.80 | 103.80 | 102.40 | 103.60 | 103.60 | - | 561 |
| Mar 25, 2026 | 100.00 | 103.60 | 100.00 | 103.60 | 103.60 | 3.70% | 1,613 |
| Mar 24, 2026 | 99.70 | 100.40 | 98.90 | 99.90 | 99.90 | 0.30% | 3,153 |
| Mar 23, 2026 | 98.50 | 100.40 | 97.40 | 99.60 | 99.60 | 0.61% | 3,671 |
| Mar 20, 2026 | 98.30 | 99.60 | 98.10 | 99.00 | 99.00 | -0.30% | 1,466 |
| Mar 19, 2026 | 99.60 | 100.80 | 99.00 | 99.30 | 99.30 | - | 1,165 |
| Mar 18, 2026 | 100.60 | 101.20 | 98.60 | 99.30 | 99.30 | -1.29% | 1,182 |
| Mar 17, 2026 | 100.40 | 101.00 | 99.60 | 100.60 | 100.60 | 0.40% | 690 |
| Mar 16, 2026 | 99.00 | 101.00 | 99.00 | 100.20 | 100.20 | -0.99% | 1,949 |
| Mar 13, 2026 | 100.40 | 102.20 | 100.00 | 101.20 | 100.46 | 1.40% | 3,774 |
| Mar 12, 2026 | 100.60 | 100.60 | 99.60 | 99.80 | 99.07 | -0.99% | 2,435 |
| Mar 11, 2026 | 100.20 | 101.60 | 99.70 | 100.80 | 100.06 | -0.79% | 1,083 |
| Mar 10, 2026 | 101.40 | 102.20 | 100.40 | 101.60 | 100.85 | 1.60% | 5,837 |
| Mar 9, 2026 | 98.70 | 100.20 | 98.60 | 100.00 | 99.27 | 1.52% | 2,976 |
| Mar 6, 2026 | 99.70 | 100.60 | 98.50 | 98.50 | 97.78 | -0.71% | 4,083 |
| Mar 5, 2026 | 103.40 | 103.40 | 99.20 | 99.20 | 98.47 | -3.31% | 968 |
| Mar 4, 2026 | 102.80 | 103.20 | 102.00 | 102.60 | 101.85 | -0.39% | 3,088 |
| Mar 3, 2026 | 103.20 | 104.00 | 102.60 | 103.00 | 102.24 | -1.15% | 3,089 |
| Mar 2, 2026 | 104.00 | 105.00 | 103.80 | 104.20 | 103.43 | 0.19% | 3,673 |
| Feb 27, 2026 | 101.00 | 104.00 | 100.20 | 104.00 | 103.24 | 2.36% | 1,233 |
| Feb 26, 2026 | 103.60 | 103.60 | 101.00 | 101.60 | 100.85 | -2.68% | 621 |
| Feb 25, 2026 | 105.00 | 106.00 | 104.20 | 104.40 | 103.63 | -0.76% | 501 |
| Feb 24, 2026 | 104.80 | 105.40 | 104.00 | 105.20 | 104.43 | 0.57% | 2,403 |
| Feb 23, 2026 | 103.80 | 105.00 | 103.00 | 104.60 | 103.83 | 1.16% | 8,420 |
| Feb 20, 2026 | 103.20 | 103.80 | 103.00 | 103.40 | 102.64 | 0.39% | 1,199 |
| Feb 19, 2026 | 103.20 | 103.60 | 102.40 | 103.00 | 102.24 | 0.98% | 1,874 |
| Feb 18, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 101.25 | -0.58% | 971 |
| Feb 17, 2026 | 102.00 | 103.60 | 102.00 | 102.60 | 101.85 | 0.79% | 1,184 |
| Feb 16, 2026 | 102.20 | 102.80 | 101.40 | 101.80 | 101.05 | -1.55% | 455 |
| Feb 13, 2026 | 100.60 | 103.60 | 99.60 | 103.40 | 102.64 | 1.37% | 8,002 |
| Feb 12, 2026 | 100.00 | 102.00 | 99.60 | 102.00 | 101.25 | 2.10% | 1,154 |
| Feb 11, 2026 | 97.90 | 100.00 | 97.80 | 99.90 | 99.17 | 1.63% | 1,146 |
| Feb 10, 2026 | 98.50 | 98.80 | 97.40 | 98.30 | 97.58 | -0.51% | 836 |
| Feb 9, 2026 | 103.00 | 103.00 | 98.80 | 98.80 | 98.07 | -4.45% | 4,170 |
| Feb 6, 2026 | 101.60 | 103.80 | 101.00 | 103.40 | 102.64 | 0.19% | 2,948 |
| Feb 5, 2026 | 99.90 | 103.80 | 99.40 | 103.20 | 102.44 | 1.78% | 3,691 |
| Feb 4, 2026 | 98.00 | 101.40 | 98.00 | 101.40 | 100.66 | 3.26% | 9,619 |
| Feb 3, 2026 | 95.50 | 100.60 | 93.00 | 98.20 | 97.48 | 3.26% | 11,377 |
| Feb 2, 2026 | 93.00 | 95.50 | 92.60 | 95.10 | 94.40 | 3.71% | 2,250 |
| Jan 30, 2026 | 90.40 | 91.80 | 90.30 | 91.70 | 91.03 | 0.33% | 3,064 |
| Jan 29, 2026 | 89.30 | 91.60 | 89.30 | 91.40 | 90.73 | 1.78% | 1,229 |
| Jan 28, 2026 | 89.50 | 90.00 | 89.00 | 89.80 | 89.14 | -0.22% | 1,288 |
| Jan 27, 2026 | 90.00 | 90.70 | 89.90 | 90.00 | 89.34 | -0.22% | 509 |
| Jan 26, 2026 | 91.20 | 91.50 | 90.00 | 90.20 | 89.54 | -1.53% | 2,624 |
| Jan 23, 2026 | 93.20 | 93.50 | 91.20 | 91.60 | 90.93 | -2.03% | 775 |
| Jan 22, 2026 | 95.40 | 95.40 | 93.30 | 93.50 | 92.81 | -1.48% | 2,826 |
| Jan 21, 2026 | 93.50 | 95.20 | 93.20 | 94.90 | 94.20 | 2.59% | 782 |
| Jan 20, 2026 | 92.30 | 92.90 | 91.70 | 92.50 | 91.82 | -0.64% | 5,978 |
| Jan 19, 2026 | 92.80 | 93.30 | 91.90 | 93.10 | 92.42 | -1.17% | 2,474 |
| Jan 16, 2026 | 95.80 | 95.80 | 94.20 | 94.20 | 93.51 | -0.63% | 2,093 |