Skip to main content
logo
Merck & Co., Inc. (ETR:6MK)
Germany flag Germany · Delayed Price · Currency is EUR
129.50
+0.28 (0.22%)
Oct 26, 2026, 10:16 AM CET

ETR:6MK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026130.36130.72129.50129.50129.500.22%284
Oct 23, 2026131.46131.48128.40129.22129.22-4.94%462
Oct 22, 2026134.48136.44133.98135.94135.942.63%820
Oct 21, 2026131.32132.66130.96132.46132.460.35%776
Oct 20, 2026128.00132.00128.00132.00132.002.17%1,450
Oct 19, 2026129.06130.84128.84129.20129.20-1.03%1,374
Oct 16, 2026129.38130.80128.94130.54130.54-3.05%875
Oct 15, 2026132.64135.06132.64134.64134.642.64%1,875
Oct 14, 2026126.96131.18126.80131.18131.182.52%2,048
Oct 13, 2026131.10131.46127.96127.96127.96-1.69%1,354
Oct 12, 2026130.42130.76129.70130.16130.160.60%946
Oct 9, 2026127.04129.48125.78129.38129.383.95%1,649
Oct 8, 2026126.90127.90124.02124.46124.46-3.08%318
Oct 7, 2026126.52128.42125.56128.42128.422.13%517
Oct 6, 2026124.96125.80123.54125.74125.741.06%1,982
Oct 5, 2026128.90128.90124.16124.42124.42-2.42%1,807
Oct 2, 2026127.78129.22126.04127.50127.50-1.09%1,103
Oct 1, 2026128.46128.90126.68128.90128.90-0.32%912
Sep 30, 2026132.18133.00129.30129.32129.32-0.26%990
Sep 29, 2026130.60132.22128.98129.66129.66-0.75%2,003
Sep 28, 2026130.90131.86129.24130.64130.640.66%1,219
Sep 25, 2026130.14130.50129.52129.78129.78-0.89%373
Sep 24, 2026129.78132.56129.00130.94130.941.03%451
Sep 23, 2026132.66132.66129.48129.60129.60-3.08%513
Sep 22, 2026130.16134.18129.52133.72133.723.05%1,348
Sep 21, 2026128.42130.12128.08129.76129.761.58%501
Sep 18, 2026128.40128.82126.54127.74127.74-0.27%1,208
Sep 17, 2026126.56128.08125.78128.08128.082.64%971
Sep 16, 2026124.10125.40123.56124.78124.780.35%1,843
Sep 15, 2026124.84125.30123.58124.34124.34-0.10%701
Sep 14, 2026126.32127.36125.20125.20124.460.71%88
Sep 11, 2026124.46125.58123.98124.32123.59-0.26%707
Sep 10, 2026127.10127.54124.24124.64123.91-1.69%700
Sep 9, 2026126.88128.70126.56126.78126.03-0.58%1,888
Sep 8, 2026128.44129.08127.52127.52126.77-1.25%1,290
Sep 7, 2026131.84131.84127.22129.14128.38-0.54%1,720
Sep 4, 2026130.50130.82129.76129.84129.080.22%759
Sep 3, 2026130.34131.12128.68129.56128.80-0.08%661
Sep 2, 2026129.58131.70129.04129.66128.900.65%2,470
Sep 1, 2026127.76130.50127.48128.82128.061.18%941
Aug 31, 2026128.04128.04126.44127.32126.57-820
Aug 28, 2026128.90129.36125.22127.32126.57-1.99%950
Aug 27, 2026131.10131.10128.24129.90129.14-1.58%3,490
Aug 26, 2026133.92134.48131.60131.98131.20-0.14%1,571
Aug 25, 2026129.46132.70128.72132.16131.382.23%2,116
Aug 24, 2026131.14131.90128.46129.28128.52-1.58%2,939
Aug 21, 2026129.00132.22127.14131.36130.590.92%2,704
Aug 20, 2026130.00130.42127.66130.16129.391.39%4,507
Aug 19, 2026116.48130.16116.48128.38127.629.22%13,238
Aug 18, 2026118.18118.96117.50117.54116.85-0.02%674