Merck & Co., Inc. (ETR:6MK)
Germany · Delayed Price · Currency is EUR 75.00
-0.50 (-0.66%)
Oct 10, 2025, 5:35 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 71.20 | 72.00 | 71.20 | 71.40 | 70.72 | 0.42% | 886 |
| Aug 28, 2025 | 72.40 | 72.50 | 71.00 | 71.10 | 70.42 | -1.80% | 2,524 |
| Aug 27, 2025 | 73.20 | 73.60 | 72.40 | 72.40 | 71.71 | -0.82% | 1,152 |
| Aug 26, 2025 | 73.30 | 73.60 | 73.00 | 73.00 | 72.30 | -0.41% | 1,784 |
| Aug 25, 2025 | 74.20 | 75.00 | 73.10 | 73.30 | 72.60 | -1.35% | 1,911 |
| Aug 22, 2025 | 74.60 | 75.50 | 74.00 | 74.30 | 73.59 | -0.93% | 1,295 |
| Aug 21, 2025 | 72.90 | 75.00 | 72.60 | 75.00 | 74.28 | 2.88% | 2,269 |
| Aug 20, 2025 | 73.10 | 73.70 | 72.70 | 72.90 | 72.20 | -0.27% | 2,294 |
| Aug 19, 2025 | 72.60 | 73.40 | 72.20 | 73.10 | 72.40 | 0.69% | 1,531 |
| Aug 18, 2025 | 71.20 | 72.80 | 71.20 | 72.60 | 71.90 | 1.68% | 1,147 |
| Aug 15, 2025 | 71.40 | 72.10 | 71.20 | 71.40 | 70.72 | -0.42% | 1,569 |
| Aug 14, 2025 | 70.70 | 71.70 | 70.60 | 71.70 | 71.01 | 2.28% | 1,605 |
| Aug 13, 2025 | 68.70 | 70.40 | 68.60 | 70.10 | 69.43 | 2.19% | 1,254 |
| Aug 12, 2025 | 68.90 | 69.10 | 68.50 | 68.60 | 67.94 | -0.44% | 1,431 |
| Aug 11, 2025 | 68.80 | 70.00 | 68.80 | 68.90 | 68.24 | -0.29% | 544 |
| Aug 8, 2025 | 68.50 | 69.50 | 68.50 | 69.10 | 68.44 | 1.62% | 1,923 |
| Aug 7, 2025 | 68.30 | 68.50 | 67.80 | 68.00 | 67.35 | -1.73% | 1,026 |
| Aug 6, 2025 | 69.90 | 70.00 | 68.70 | 69.20 | 68.54 | -0.29% | 868 |
| Aug 5, 2025 | 69.00 | 69.70 | 68.90 | 69.40 | 68.73 | 1.02% | 417 |
| Aug 4, 2025 | 68.90 | 69.20 | 67.80 | 68.70 | 68.04 | 0.88% | 3,298 |