Merck & Co., Inc. (FRA:6MK)
Germany · Delayed Price · Currency is EUR 69.10
+2.20 (3.29%)
At close: Sep 30, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.10 | 67.20 | 66.70 | 66.80 | 66.80 | 0.60% | 1,421 |
| Sep 26, 2025 | 66.60 | 67.50 | 66.40 | 66.40 | 66.40 | -0.30% | 2,312 |
| Sep 25, 2025 | 67.70 | 68.30 | 66.60 | 66.60 | 66.60 | -1.77% | 447 |
| Sep 24, 2025 | 67.60 | 68.10 | 67.60 | 67.80 | 67.80 | 0.44% | 305 |
| Sep 23, 2025 | 68.20 | 68.40 | 67.50 | 67.50 | 67.50 | -1.17% | 570 |
| Sep 22, 2025 | 69.30 | 69.40 | 68.30 | 68.30 | 68.30 | -1.73% | 502 |
| Sep 19, 2025 | 69.10 | 69.50 | 69.10 | 69.50 | 69.50 | 0.72% | 665 |
| Sep 18, 2025 | 69.10 | 69.10 | 68.90 | 69.00 | 69.00 | 0.88% | 623 |
| Sep 17, 2025 | 68.50 | 68.50 | 68.40 | 68.40 | 68.40 | 0.15% | 196 |
| Sep 16, 2025 | 68.60 | 68.80 | 68.00 | 68.30 | 68.30 | -1.16% | 662 |
| Sep 15, 2025 | 70.20 | 70.30 | 69.10 | 69.10 | 69.10 | -3.36% | 261 |
| Sep 12, 2025 | 72.40 | 72.80 | 71.50 | 71.50 | 70.81 | -1.24% | 13,072 |
| Sep 11, 2025 | 71.80 | 72.40 | 71.80 | 72.40 | 71.70 | 1.40% | 6,275 |
| Sep 10, 2025 | 72.10 | 72.40 | 71.40 | 71.40 | 70.71 | -0.56% | 4,746 |
| Sep 9, 2025 | 71.40 | 71.80 | 71.40 | 71.80 | 71.11 | 0.70% | 6,056 |
| Sep 8, 2025 | 72.30 | 72.40 | 71.00 | 71.30 | 70.61 | -0.83% | 7,381 |
| Sep 5, 2025 | 72.00 | 72.10 | 71.90 | 71.90 | 71.21 | 0.14% | 3,426 |
| Sep 4, 2025 | 72.10 | 72.50 | 71.80 | 71.80 | 71.11 | -0.55% | 6,637 |
| Sep 3, 2025 | 73.20 | 73.40 | 72.20 | 72.20 | 71.50 | -0.96% | 4,022 |
| Sep 2, 2025 | 71.90 | 72.90 | 71.90 | 72.90 | 72.20 | 1.25% | 6,692 |
| Sep 1, 2025 | 71.70 | 72.10 | 71.70 | 72.00 | 71.31 | 1.12% | 4,021 |
| Aug 29, 2025 | 71.10 | 71.20 | 71.10 | 71.20 | 70.51 | 0.14% | 230 |
| Aug 28, 2025 | 72.00 | 72.00 | 71.10 | 71.10 | 70.41 | -3.40% | 9,622 |
| Aug 27, 2025 | 73.00 | 73.60 | 73.00 | 73.60 | 72.89 | 0.68% | - |
| Aug 26, 2025 | 73.20 | 73.60 | 73.10 | 73.10 | 72.40 | -0.41% | 6,570 |
| Aug 25, 2025 | 74.40 | 75.00 | 73.20 | 73.40 | 72.69 | -1.34% | 10,010 |
| Aug 22, 2025 | 74.20 | 75.00 | 74.20 | 74.40 | 73.68 | -0.80% | 5,962 |
| Aug 21, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 74.28 | 2.88% | 5,323 |
| Aug 20, 2025 | 73.00 | 73.10 | 72.80 | 72.90 | 72.20 | -0.41% | 4,016 |
| Aug 19, 2025 | 72.10 | 73.30 | 72.10 | 73.20 | 72.49 | 1.39% | 9,747 |
| Aug 18, 2025 | 72.10 | 72.50 | 71.90 | 72.20 | 71.50 | 0.98% | 12,956 |
| Aug 15, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 70.81 | 0.14% | 3,721 |
| Aug 14, 2025 | 70.50 | 71.40 | 70.50 | 71.40 | 70.71 | 1.71% | 6,699 |
| Aug 13, 2025 | 68.60 | 70.20 | 68.60 | 70.20 | 69.52 | 2.63% | 6,806 |
| Aug 12, 2025 | 69.00 | 69.00 | 68.30 | 68.40 | 67.74 | -1.30% | 7,606 |
| Aug 11, 2025 | 69.40 | 70.20 | 69.00 | 69.30 | 68.63 | -0.14% | 4,917 |
| Aug 8, 2025 | 69.00 | 69.40 | 68.90 | 69.40 | 68.73 | 1.91% | 4,467 |
| Aug 7, 2025 | 68.00 | 68.40 | 67.70 | 68.10 | 67.44 | -0.44% | 6,515 |
| Aug 6, 2025 | 69.80 | 69.80 | 68.40 | 68.40 | 67.74 | -0.73% | 10,364 |
| Aug 5, 2025 | 69.00 | 69.00 | 68.90 | 68.90 | 68.24 | 0.44% | 6,972 |
| Aug 4, 2025 | 68.70 | 68.80 | 68.60 | 68.60 | 67.94 | 0.15% | 13,657 |
| Aug 1, 2025 | 68.30 | 69.00 | 67.80 | 68.50 | 67.84 | -1.44% | - |
| Jul 31, 2025 | 71.10 | 71.30 | 69.50 | 69.50 | 68.83 | -3.61% | 10,602 |
| Jul 30, 2025 | 71.50 | 72.50 | 71.50 | 72.10 | 71.41 | 1.12% | 10,041 |
| Jul 29, 2025 | 72.60 | 73.00 | 66.80 | 71.30 | 70.61 | -2.06% | 16,527 |
| Jul 28, 2025 | 72.50 | 72.80 | 72.50 | 72.80 | 72.10 | 1.25% | 8,145 |
| Jul 25, 2025 | 71.60 | 71.90 | 71.60 | 71.90 | 71.21 | 1.27% | 5,837 |
| Jul 24, 2025 | 71.40 | 71.50 | 71.00 | 71.00 | 70.32 | 1.43% | 5,344 |
| Jul 23, 2025 | 69.70 | 70.00 | 69.70 | 70.00 | 69.33 | 1.30% | 19,507 |
| Jul 22, 2025 | 67.80 | 69.50 | 67.80 | 69.10 | 68.43 | 2.37% | 12,139 |