Merck & Co., Inc. (FRA:6MK0)
Germany · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
At close: Nov 13, 2026
FRA:6MK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 11, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Nov 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 9, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Nov 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 85 |
| Nov 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Nov 4, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | - | - |
| Nov 3, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 2, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Oct 30, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Oct 29, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | 4.08% | - |
| Oct 28, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | - |
| Oct 27, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -2.01% | - |
| Oct 26, 2026 | 19.90 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Oct 23, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Oct 22, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | - |
| Oct 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Oct 20, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | - |
| Oct 19, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | -1.01% | - |
| Oct 16, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | -1.49% | 100 |
| Oct 15, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 4.66% | - |
| Oct 14, 2026 | 19.20 | 20.60 | 19.20 | 19.30 | 19.30 | -1.03% | 100 |
| Oct 13, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 12, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 2.62% | - |
| Oct 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 8, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 7, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 2.67% | - |
| Oct 6, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Oct 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Oct 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Oct 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Sep 30, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Sep 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Sep 28, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Sep 24, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | -1.00% | - |
| Sep 23, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Sep 22, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Sep 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 18, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | 1.03% | - |
| Sep 17, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 16, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | - |
| Sep 15, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -1.03% | - |
| Sep 14, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | - | - |
| Sep 11, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -2.50% | - |
| Sep 10, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 0.50% | - |
| Sep 9, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Sep 8, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | - |