Australia markets closed

Merck & Co Inc (6MK.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
121.20+0.80 (+0.66%)
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024121.20121.20121.20121.20121.20-
09 May 2024120.40120.40120.40120.40120.40-
08 May 2024121.20121.20121.20121.20121.20-
07 May 2024118.40118.40118.40118.40118.40-
06 May 2024118.40118.40118.40118.40118.40-
03 May 2024120.00120.00120.00120.00120.00-
02 May 2024120.00120.00120.00120.00120.00-
30 Apr 2024121.40121.40121.40121.40121.40-
29 Apr 2024122.60122.60122.60122.60122.60-
26 Apr 2024122.00122.00122.00122.00122.00-
25 Apr 2024118.20118.20118.20118.20118.20-
24 Apr 2024118.80118.80118.80118.80118.80-
23 Apr 2024119.00119.00119.00119.00119.00-
22 Apr 2024118.00118.00118.00118.00118.00-
19 Apr 2024117.20117.20117.20117.20117.20-
18 Apr 2024117.60117.60117.00117.00117.0037
17 Apr 2024117.80117.80117.80117.80117.80150
16 Apr 2024118.60118.60118.60118.60118.60-
15 Apr 2024118.40118.40118.40118.40118.40-
12 Apr 2024117.80117.80117.80117.80117.80-
11 Apr 2024117.80117.80117.80117.80117.80-
10 Apr 2024116.60116.60116.60116.60116.60-
09 Apr 2024116.40116.40116.40116.40116.40-
08 Apr 2024117.80117.80117.80117.80117.805
05 Apr 2024117.80117.80117.80117.80117.80-
04 Apr 2024119.80119.80119.80119.80119.80-
03 Apr 2024120.60120.60120.60120.60120.60-
02 Apr 2024122.40122.40122.40122.40122.40-
28 Mar 2024122.00122.00122.00122.00122.00-
27 Mar 2024121.60121.60121.40121.40121.403
26 Mar 2024115.60115.60115.60115.60115.60-
25 Mar 2024114.40114.40114.40114.40114.405
22 Mar 2024113.80113.80113.80113.80113.80-
21 Mar 2024113.20113.20113.20113.20113.20-
20 Mar 2024112.20112.20112.20112.20112.20-
19 Mar 2024111.80111.80111.80111.80111.80-
18 Mar 2024111.20111.20111.20111.20111.20-
15 Mar 2024110.40110.40110.40110.40110.40-
14 Mar 2024110.80110.80110.60110.60110.6048
14 Mar 20240.77 Dividend
13 Mar 2024112.00112.80112.00112.80112.0325
12 Mar 2024112.40112.40112.40112.40111.6335
11 Mar 2024112.60112.60112.60112.60111.83-
08 Mar 2024113.20113.20113.20113.20112.43-
07 Mar 2024113.20113.20113.20113.20112.43-
06 Mar 2024113.00113.00113.00113.00112.23-
05 Mar 2024114.00114.00114.00114.00113.22-
04 Mar 2024116.80116.80116.80116.80116.00-
01 Mar 2024117.60117.60117.60117.60116.80-
29 Feb 2024118.00118.00118.00118.00117.19-
28 Feb 2024119.00119.00119.00119.00118.19-
27 Feb 2024118.60118.60118.60118.60117.79-
26 Feb 2024119.40119.40119.40119.40118.58-
23 Feb 2024119.40119.40119.40119.40118.58-
22 Feb 2024118.40118.40118.40118.40117.59-
21 Feb 2024117.80117.80117.80117.80117.00-
20 Feb 2024117.00117.00117.00117.00116.20-
19 Feb 2024118.20118.20118.20118.20117.39-
16 Feb 2024117.20117.20117.20117.20116.40-
15 Feb 2024117.40117.40117.40117.40116.60-
14 Feb 2024117.00117.00116.80116.80116.0010
13 Feb 2024116.20116.20116.20116.20115.41-
12 Feb 2024116.60116.60116.00116.00115.2113
09 Feb 2024117.00117.00117.00117.00116.20-
08 Feb 2024118.00118.00118.00118.00117.19-
07 Feb 2024117.80117.80117.80117.80117.00-
06 Feb 2024117.20117.20117.20117.20116.40-
05 Feb 2024116.80116.80116.80116.80116.00-
02 Feb 2024116.20116.20116.20116.20115.41-
01 Feb 2024112.20112.20112.20112.20111.43-
31 Jan 2024112.60112.60112.60112.60111.83-
30 Jan 2024111.80111.80111.80111.80111.04-
29 Jan 2024111.20111.80111.20111.80111.0430
26 Jan 2024110.40110.40110.40110.40109.65-
25 Jan 2024109.40109.80109.40109.80109.0543
24 Jan 2024110.40110.40110.40110.40109.65-
23 Jan 2024109.20110.80109.20110.80110.044
22 Jan 2024109.00109.00109.00109.00108.26-
19 Jan 2024108.80108.80108.80108.80108.06-
18 Jan 2024109.40109.40109.40109.40108.65-
17 Jan 2024108.60108.60108.60108.60107.86-
16 Jan 2024108.20108.20108.20108.20107.46-
15 Jan 2024107.80107.80107.80107.80107.06-
12 Jan 2024107.80107.80107.80107.80107.06-
11 Jan 2024108.40108.40108.40108.40107.66-
10 Jan 2024107.80107.80107.80107.80107.06-
09 Jan 2024106.60106.60106.60106.60105.87-
08 Jan 2024106.60106.80106.60106.80106.0710
05 Jan 2024107.00107.00107.00107.00106.27-
04 Jan 2024105.00105.00105.00105.00104.28-
03 Jan 2024103.20103.20103.20103.20102.50-
02 Jan 202498.4098.4098.4098.4097.73-
29 Dec 202398.2098.3098.2098.3097.63-
28 Dec 202397.0097.0097.0097.0096.34-
27 Dec 202397.4097.4097.4097.4096.74-
22 Dec 202396.3096.3096.3096.3095.64-
21 Dec 202396.4096.4096.4096.4095.74-
20 Dec 202397.0097.0097.0097.0096.34-
19 Dec 202396.9096.9096.9096.9096.24-
18 Dec 202396.1096.1096.1096.1095.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...