Merck & Co., Inc. (FRA:6MK)
Germany flag Germany · Delayed Price · Currency is EUR
75.00
-1.30 (-1.70%)
At close: Oct 23, 2025

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202575.4075.8075.1075.1075.10-0.79%118
Oct 22, 202575.8076.3075.3075.7075.700.80%268
Oct 21, 202574.0075.1074.0075.1075.101.21%406
Oct 20, 202572.9074.2072.6074.2074.203.06%663
Oct 17, 202571.3072.0071.0072.0072.00-0.41%891
Oct 16, 202572.4072.7072.3072.3072.300.42%807
Oct 15, 202572.8072.8072.0072.0072.00-1.23%488
Oct 14, 202573.5073.7072.9072.9072.90-1.75%70
Oct 13, 202574.5074.5074.0074.2074.20-2.50%1,279
Oct 10, 202575.6076.1075.6076.1076.100.79%250
Oct 9, 202574.2075.5074.2075.5075.501.34%326
Oct 8, 202575.3075.5074.5074.5074.50-1.32%630
Oct 7, 202575.8076.0075.5075.5075.50-0.40%440
Oct 6, 202576.0076.4075.8075.8075.80-0.92%373
Oct 3, 202576.2076.5075.9076.5076.500.79%689
Oct 2, 202577.4077.5075.8075.9075.90-1.17%2,753
Oct 1, 202571.0077.0071.0076.8076.807.41%25,982
Sep 30, 202566.8071.5066.6071.5071.507.04%458
Sep 29, 202567.1067.2066.7066.8066.800.60%1,421
Sep 26, 202566.6067.5066.4066.4066.40-0.30%2,312
Sep 25, 202567.7068.3066.6066.6066.60-1.77%447
Sep 24, 202567.6068.1067.6067.8067.800.44%7,384
Sep 23, 202568.2068.4067.5067.5067.50-1.17%570
Sep 22, 202569.3069.4068.3068.3068.30-1.73%502
Sep 19, 202569.1069.5069.1069.5069.500.72%665
Sep 18, 202569.1069.1068.9069.0069.000.88%623
Sep 17, 202568.5068.5068.4068.4068.400.15%196
Sep 16, 202568.6068.8068.0068.3068.30-1.16%662
Sep 15, 202570.2070.3069.1069.1069.10-3.36%261
Sep 12, 202572.4072.8071.5071.5070.81-1.24%13,072
Sep 11, 202571.8072.4071.8072.4071.701.40%6,275
Sep 10, 202572.1072.4071.4071.4070.71-0.56%4,746
Sep 9, 202571.4071.8071.4071.8071.110.70%6,056
Sep 8, 202572.3072.4071.0071.3070.61-0.83%7,381
Sep 5, 202572.0072.1071.9071.9071.210.14%3,426
Sep 4, 202572.1072.5071.8071.8071.11-0.55%6,637
Sep 3, 202573.2073.4072.2072.2071.50-0.96%4,022
Sep 2, 202571.9072.9071.9072.9072.201.25%6,692
Sep 1, 202571.7072.1071.7072.0071.311.12%4,021
Aug 29, 202571.1071.2071.1071.2070.510.14%230
Aug 28, 202572.0072.0071.1071.1070.41-3.40%9,622
Aug 27, 202573.0073.6073.0073.6072.890.68%-
Aug 26, 202573.2073.6073.1073.1072.40-0.41%6,570
Aug 25, 202574.4075.0073.2073.4072.69-1.34%10,010
Aug 22, 202574.2075.0074.2074.4073.68-0.80%5,962
Aug 21, 202572.5075.0072.5075.0074.282.88%5,323
Aug 20, 202573.0073.1072.8072.9072.20-0.41%4,016
Aug 19, 202572.1073.3072.1073.2072.491.39%9,747
Aug 18, 202572.1072.5071.9072.2071.500.98%12,956
Aug 15, 202571.0071.5071.0071.5070.810.14%3,721