Merck & Co Inc (6MK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:47PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 121.40 | 122.00 | 121.40 | 122.00 | 122.00 | 60 |
| 27 Jun 2024 | 122.40 | 122.80 | 120.80 | 120.80 | 120.80 | 513 |
| 26 Jun 2024 | 124.00 | 124.40 | 124.00 | 124.00 | 124.00 | 16 |
| 25 Jun 2024 | 123.80 | 124.60 | 123.80 | 124.20 | 124.20 | 210 |
| 24 Jun 2024 | 122.00 | 123.20 | 121.40 | 123.20 | 123.20 | 25 |
| 21 Jun 2024 | 120.80 | 121.80 | 120.80 | 121.80 | 121.80 | - |
| 20 Jun 2024 | 118.80 | 119.80 | 118.80 | 119.80 | 119.80 | 200 |
| 19 Jun 2024 | 119.00 | 119.00 | 118.20 | 118.20 | 118.20 | 90 |
| 18 Jun 2024 | 120.20 | 120.60 | 118.80 | 119.40 | 119.40 | 940 |
| 17 Jun 2024 | 120.20 | 120.20 | 118.80 | 118.80 | 118.80 | 190 |
| 17 Jun 2024 | 0.77 Dividend | |||||
| 14 Jun 2024 | 120.40 | 121.00 | 118.20 | 121.00 | 120.23 | 20 |
| 13 Jun 2024 | 120.40 | 120.60 | 119.80 | 120.60 | 119.83 | 26 |
| 12 Jun 2024 | 122.40 | 122.40 | 121.20 | 121.20 | 120.43 | - |
| 11 Jun 2024 | 121.80 | 122.60 | 121.80 | 122.60 | 121.82 | 150 |
| 10 Jun 2024 | 121.20 | 121.80 | 120.60 | 121.80 | 121.02 | 150 |
| 07 Jun 2024 | 119.80 | 119.80 | 119.20 | 119.20 | 118.44 | 196 |
| 06 Jun 2024 | 118.80 | 119.40 | 118.80 | 119.40 | 118.64 | 14 |
| 05 Jun 2024 | 118.40 | 118.60 | 118.00 | 118.00 | 117.25 | 46 |
| 04 Jun 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.65 | - |
| 03 Jun 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.06 | 100 |
| 31 May 2024 | 115.20 | 115.80 | 115.00 | 115.80 | 115.06 | 400 |
| 30 May 2024 | 115.80 | 117.60 | 115.80 | 117.60 | 116.85 | 120 |
| 29 May 2024 | 115.60 | 116.60 | 115.60 | 116.20 | 115.46 | 100 |
| 28 May 2024 | 118.60 | 119.00 | 116.00 | 116.00 | 115.26 | 224 |
| 27 May 2024 | 118.80 | 118.80 | 113.20 | 118.80 | 118.04 | 471 |
| 24 May 2024 | 121.20 | 121.20 | 119.20 | 119.20 | 118.44 | - |
| 23 May 2024 | 121.00 | 121.60 | 120.20 | 121.00 | 120.23 | 21 |
| 22 May 2024 | 120.20 | 120.80 | 120.20 | 120.80 | 120.03 | 100 |
| 21 May 2024 | 120.20 | 120.80 | 120.20 | 120.60 | 119.83 | - |
| 20 May 2024 | 120.40 | 121.00 | 120.40 | 121.00 | 120.23 | - |
| 17 May 2024 | 120.40 | 121.00 | 120.00 | 120.40 | 119.63 | 3 |
| 16 May 2024 | 121.20 | 121.60 | 120.40 | 120.40 | 119.63 | 20 |
| 15 May 2024 | 118.80 | 120.60 | 118.80 | 120.40 | 119.63 | - |
| 14 May 2024 | 119.80 | 119.80 | 118.20 | 119.00 | 118.24 | 65 |
| 13 May 2024 | 120.60 | 120.60 | 118.60 | 119.20 | 118.44 | - |
| 10 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.43 | - |
| 09 May 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.44 | - |
| 08 May 2024 | 121.20 | 121.80 | 120.60 | 120.60 | 119.83 | 159 |
| 07 May 2024 | 118.40 | 118.80 | 118.00 | 118.00 | 117.25 | 178 |
| 06 May 2024 | 118.40 | 118.40 | 117.80 | 118.00 | 117.25 | 105 |
| 03 May 2024 | 119.80 | 119.80 | 118.20 | 118.40 | 117.65 | 5 |
| 02 May 2024 | 120.00 | 121.40 | 120.00 | 120.00 | 119.24 | 126 |
| 30 Apr 2024 | 121.40 | 121.60 | 120.80 | 120.80 | 120.03 | - |
| 29 Apr 2024 | 122.60 | 122.60 | 120.60 | 120.60 | 119.83 | 145 |
| 26 Apr 2024 | 122.00 | 122.60 | 122.00 | 122.60 | 121.82 | - |
| 25 Apr 2024 | 118.20 | 122.40 | 118.20 | 121.00 | 120.23 | 87 |
| 24 Apr 2024 | 118.80 | 118.80 | 118.20 | 118.80 | 118.04 | - |
| 23 Apr 2024 | 119.00 | 119.20 | 118.40 | 118.40 | 117.65 | 712 |
| 22 Apr 2024 | 118.00 | 119.40 | 118.00 | 119.40 | 118.64 | - |
| 19 Apr 2024 | 117.40 | 118.00 | 117.20 | 118.00 | 117.25 | - |
| 18 Apr 2024 | 117.60 | 117.60 | 117.20 | 117.60 | 116.85 | 455 |
| 17 Apr 2024 | 117.80 | 118.20 | 117.20 | 117.20 | 116.45 | 18 |
| 16 Apr 2024 | 118.60 | 118.60 | 117.80 | 118.20 | 117.45 | 14 |
| 15 Apr 2024 | 118.20 | 119.60 | 118.20 | 118.60 | 117.85 | - |
| 12 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.05 | - |
| 11 Apr 2024 | 117.80 | 118.60 | 117.40 | 118.60 | 117.85 | 220 |
| 10 Apr 2024 | 116.60 | 117.80 | 116.60 | 117.40 | 116.65 | - |
| 09 Apr 2024 | 116.40 | 116.40 | 116.00 | 116.00 | 115.26 | 30 |
| 08 Apr 2024 | 117.40 | 117.80 | 116.00 | 116.00 | 115.26 | 160 |
| 05 Apr 2024 | 118.00 | 118.00 | 117.80 | 118.00 | 117.25 | 88 |
| 04 Apr 2024 | 119.80 | 119.80 | 117.80 | 117.80 | 117.05 | 130 |
| 03 Apr 2024 | 120.60 | 120.60 | 120.40 | 120.40 | 119.63 | 150 |
| 02 Apr 2024 | 122.60 | 122.60 | 120.80 | 120.80 | 120.03 | 403 |
| 28 Mar 2024 | 122.00 | 122.60 | 122.00 | 122.00 | 121.22 | 972 |
| 27 Mar 2024 | 121.20 | 121.60 | 120.20 | 121.40 | 120.63 | 720 |
| 26 Mar 2024 | 115.60 | 115.80 | 115.60 | 115.60 | 114.86 | - |
| 25 Mar 2024 | 114.20 | 115.60 | 114.20 | 115.20 | 114.47 | 213 |
| 22 Mar 2024 | 113.60 | 114.80 | 113.60 | 114.60 | 113.87 | 10 |
| 21 Mar 2024 | 113.60 | 113.60 | 113.20 | 113.20 | 112.48 | 24 |
| 20 Mar 2024 | 112.20 | 113.00 | 112.20 | 112.80 | 112.08 | 10 |
| 19 Mar 2024 | 111.80 | 112.20 | 111.60 | 112.20 | 111.49 | - |
| 18 Mar 2024 | 111.20 | 111.80 | 111.20 | 111.40 | 110.69 | 153 |
| 15 Mar 2024 | 110.80 | 110.80 | 110.20 | 110.40 | 109.70 | 50 |
| 14 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.09 | - |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 112.00 | 112.40 | 110.80 | 111.00 | 109.53 | 190 |
| 12 Mar 2024 | 112.20 | 112.40 | 111.80 | 112.40 | 110.91 | 10 |
| 11 Mar 2024 | 112.60 | 112.60 | 112.00 | 112.00 | 110.52 | 20 |
| 08 Mar 2024 | 113.20 | 113.20 | 111.80 | 113.00 | 111.50 | 20 |
| 07 Mar 2024 | 113.20 | 113.40 | 113.00 | 113.20 | 111.70 | 240 |
| 06 Mar 2024 | 113.00 | 114.00 | 112.60 | 113.20 | 111.70 | 435 |
| 05 Mar 2024 | 114.20 | 114.20 | 113.00 | 113.00 | 111.50 | 539 |
| 04 Mar 2024 | 116.80 | 116.80 | 113.80 | 114.20 | 112.69 | 112 |
| 01 Mar 2024 | 117.60 | 117.80 | 117.60 | 117.80 | 116.24 | 17 |
| 29 Feb 2024 | 118.20 | 118.80 | 118.20 | 118.80 | 117.23 | 117 |
| 28 Feb 2024 | 119.00 | 119.80 | 119.00 | 119.40 | 117.82 | 80 |
| 27 Feb 2024 | 118.60 | 119.00 | 118.20 | 119.00 | 117.42 | 34 |
| 26 Feb 2024 | 119.40 | 119.40 | 119.00 | 119.00 | 117.42 | 35 |
| 23 Feb 2024 | 119.40 | 120.00 | 119.40 | 119.40 | 117.82 | 20 |
| 22 Feb 2024 | 118.40 | 118.40 | 118.20 | 118.20 | 116.63 | 230 |
| 21 Feb 2024 | 117.80 | 118.40 | 117.60 | 117.60 | 116.04 | 70 |
| 20 Feb 2024 | 117.20 | 118.20 | 117.20 | 118.20 | 116.63 | 23 |
| 19 Feb 2024 | 118.40 | 118.40 | 118.20 | 118.20 | 116.63 | 47 |
| 16 Feb 2024 | 117.40 | 118.40 | 116.60 | 118.40 | 116.83 | 550 |
| 15 Feb 2024 | 117.40 | 117.80 | 117.00 | 117.40 | 115.84 | 110 |
| 14 Feb 2024 | 117.00 | 117.00 | 116.60 | 116.60 | 115.05 | - |
| 13 Feb 2024 | 116.20 | 117.00 | 116.20 | 117.00 | 115.45 | 133 |
| 12 Feb 2024 | 116.60 | 116.60 | 115.60 | 116.00 | 114.46 | 270 |
| 09 Feb 2024 | 117.00 | 117.20 | 116.20 | 116.20 | 114.66 | 26 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.