Canada markets closed

Merck & Co., Inc. (6MK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
121.40+0.60 (+0.50%)
At close: 02:05PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024121.20121.40121.20121.40121.4050
May 09, 2024120.40120.80120.40120.80120.8081
May 08, 2024121.20122.00121.20122.00122.00515
May 07, 2024118.40118.60118.00118.00118.00122
May 06, 2024118.40118.40118.00118.00118.00103
May 03, 2024119.80120.40119.20119.20119.2032
May 02, 2024120.00120.80120.00120.80120.80658
Apr 30, 2024121.40121.40120.80121.20121.2046
Apr 29, 2024122.80122.80122.20122.20122.2087
Apr 26, 2024122.00122.00121.60121.60121.60270
Apr 25, 2024118.20121.40118.20121.40121.4030
Apr 24, 2024118.80119.60118.20118.20118.20577
Apr 23, 2024119.00119.00119.00119.00119.00-
Apr 22, 2024118.20119.80118.00119.80119.80356
Apr 19, 2024117.20117.20115.60115.60115.6015
Apr 18, 2024117.60117.60117.00117.20117.20634
Apr 17, 2024117.80118.20117.80118.20118.2020
Apr 16, 2024118.60118.60118.20118.60118.60387
Apr 15, 2024118.20118.20117.80117.80117.80508
Apr 12, 2024117.80118.20117.80118.20118.20811
Apr 11, 2024117.80117.80117.20117.20117.20283
Apr 10, 2024117.00117.60117.00117.60117.60245
Apr 09, 2024116.40116.80115.60115.60115.60872
Apr 08, 2024117.40117.40116.80116.80116.8051
Apr 05, 2024118.00118.20117.40118.20118.2035
Apr 04, 2024120.00120.00118.20118.20118.20272
Apr 03, 2024120.60122.20120.20122.20122.20456
Apr 02, 2024122.40123.20120.60120.60120.601,071
Mar 28, 2024122.20123.00121.80122.60122.60831
Mar 27, 2024120.40122.00120.40121.80121.80506
Mar 26, 2024115.60115.60115.60115.60115.6029
Mar 25, 2024114.20115.20114.20115.20115.20115
Mar 22, 2024114.20114.80114.20114.40114.402,447
Mar 21, 2024113.20113.60113.20113.60113.6017
Mar 20, 2024112.20112.20112.20112.20112.20-
Mar 19, 2024111.80112.20111.80112.20112.2088
Mar 18, 2024111.20112.00111.20112.00112.00610
Mar 15, 2024110.80110.80110.60110.60110.6067
Mar 14, 2024110.80111.20110.00110.00110.00240
Mar 14, 20240.77 Dividend
Mar 13, 2024112.00112.20111.20111.20110.43302
Mar 12, 2024112.20112.80111.60112.60111.82328
Mar 11, 2024112.60112.80112.00112.00111.22231
Mar 08, 2024113.20113.40113.20113.40112.61300
Mar 07, 2024113.20114.20113.20113.40112.61335
Mar 06, 2024113.00114.00113.00113.00112.22253
Mar 05, 2024114.00114.00114.00114.00113.21-
Mar 04, 2024116.80117.00113.80113.80113.011,796
Mar 01, 2024117.60117.80116.80117.80116.98257
Feb 29, 2024118.20118.60117.80118.20117.38989
Feb 28, 2024119.00119.40118.00118.00117.18151
Feb 27, 2024118.60118.80118.20118.80117.98153
Feb 26, 2024119.60119.60118.40119.00118.18331
Feb 23, 2024119.40120.00119.40120.00119.17725
Feb 22, 2024118.40118.40118.00118.40117.58248
Feb 21, 2024117.80117.80117.80117.80116.98-
Feb 20, 2024116.80118.80116.80118.40117.58171
Feb 19, 2024118.20118.40117.40117.40116.59132
Feb 16, 2024117.60118.40117.20118.40117.58394
Feb 15, 2024117.40118.20116.80117.40116.59148
Feb 14, 2024117.00117.80117.00117.80116.98178
Feb 13, 2024116.20116.40115.20115.20114.40206
Feb 12, 2024117.40117.40115.80116.00115.20187
Feb 09, 2024117.00117.40117.00117.40116.59155
Feb 08, 2024118.00119.20117.40117.40116.59327
Feb 07, 2024117.80118.00117.80117.80116.98285
Feb 06, 2024117.20118.40117.20118.40117.5820
Feb 05, 2024117.20118.00117.20118.00117.1896
Feb 02, 2024116.20117.60116.20117.60116.797
Feb 01, 2024112.20114.60111.40114.60113.81291
Jan 31, 2024112.60112.60112.00112.00111.2291
Jan 30, 2024111.80111.80111.00111.00110.2340
Jan 29, 2024111.20112.20111.20111.80111.03672
Jan 26, 2024110.40111.40110.40111.40110.6388
Jan 25, 2024109.40110.80109.40110.80110.03294
Jan 24, 2024110.40110.40109.40109.40108.64124
Jan 23, 2024109.20110.40109.20110.40109.64515
Jan 22, 2024109.20110.00109.20110.00109.24193
Jan 19, 2024108.80109.00108.80109.00108.2554
Jan 18, 2024109.40109.40109.40109.40108.64-
Jan 17, 2024108.60109.60108.60109.40108.64417
Jan 16, 2024108.20109.00108.20109.00108.2538
Jan 15, 2024108.20108.20108.00108.00107.25154
Jan 12, 2024107.80108.40107.80108.00107.25119
Jan 11, 2024108.40108.40107.80108.00107.25382
Jan 10, 2024107.80108.40107.80108.40107.65414
Jan 09, 2024106.60109.40106.60108.60107.85441
Jan 08, 2024107.00107.00106.60107.00106.26267
Jan 05, 2024107.00107.40106.60107.40106.66213
Jan 04, 2024105.00106.80105.00106.80106.061,333
Jan 03, 2024103.20106.20102.80105.60104.871,120
Jan 02, 202498.40103.0098.40103.00102.291,036
Dec 29, 202398.2098.5098.1098.3097.62173
Dec 28, 202397.3098.6097.3098.6097.92274
Dec 27, 202397.3097.4097.0097.3096.63144
Dec 22, 202396.3098.0096.2097.7097.02509
Dec 21, 202396.4096.4096.4096.4095.73-
Dec 20, 202397.0097.2096.4096.4095.73209
Dec 19, 202396.9096.9096.8096.8096.1346
Dec 18, 202396.1097.2096.1096.4095.73423
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...