Merck & Co., Inc. (ETR:6MK)
Germany
· Delayed Price · Currency is EUR 93.85
-1.61 (-1.69%)
Apr 29, 2026, 12:16 PM CET
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.99 | 94.13 | 93.80 | 94.13 | - | -1.39% | 56 |
| Apr 28, 2026 | 94.53 | 95.59 | 94.23 | 95.46 | 95.46 | 0.29% | 1,665 |
| Apr 27, 2026 | 95.01 | 95.97 | 94.80 | 95.18 | 95.18 | -0.26% | 1,188 |
| Apr 24, 2026 | 97.90 | 98.00 | 95.43 | 95.43 | 95.43 | -1.89% | 690 |
| Apr 23, 2026 | 96.35 | 97.70 | 96.35 | 97.27 | 97.27 | 1.67% | 1,304 |
| Apr 22, 2026 | 95.84 | 96.27 | 95.22 | 95.67 | 95.67 | - | 1,668 |
| Apr 21, 2026 | 99.36 | 99.82 | 95.28 | 95.67 | 95.67 | -4.96% | 4,113 |
| Apr 20, 2026 | 100.94 | 101.24 | 99.73 | 100.66 | 100.66 | 1.39% | 1,435 |
| Apr 17, 2026 | 98.46 | 99.28 | 97.65 | 99.28 | 99.28 | 0.81% | 697 |
| Apr 16, 2026 | 99.40 | 99.55 | 98.00 | 98.48 | 98.48 | -0.98% | 405 |
| Apr 15, 2026 | 101.80 | 102.20 | 99.45 | 99.45 | 99.45 | -2.40% | 1,520 |
| Apr 14, 2026 | 101.92 | 102.36 | 100.72 | 101.90 | 101.90 | -0.18% | 2,336 |
| Apr 13, 2026 | 103.56 | 103.80 | 101.92 | 102.08 | 102.08 | -1.66% | 1,005 |
| Apr 10, 2026 | 104.48 | 105.20 | 103.28 | 103.80 | 103.80 | -0.92% | 762 |
| Apr 9, 2026 | 105.22 | 105.70 | 104.28 | 104.76 | 104.76 | 0.33% | 1,054 |
| Apr 8, 2026 | 103.90 | 104.42 | 101.38 | 104.42 | 104.42 | 3.08% | 2,250 |
| Apr 7, 2026 | 105.46 | 105.46 | 101.30 | 101.30 | 101.30 | -2.22% | 881 |
| Apr 2, 2026 | 104.60 | 105.60 | 103.60 | 103.60 | 103.60 | -0.58% | 1,511 |
| Apr 1, 2026 | 103.80 | 105.00 | 103.20 | 104.20 | 104.20 | -0.19% | 1,595 |
| Mar 31, 2026 | 103.20 | 104.60 | 103.00 | 104.40 | 104.40 | 1.16% | 1,017 |
| Mar 30, 2026 | 103.80 | 105.60 | 103.20 | 103.20 | 103.20 | -1.34% | 1,802 |
| Mar 27, 2026 | 103.40 | 104.60 | 102.60 | 104.60 | 104.60 | 0.97% | 4,977 |
| Mar 26, 2026 | 102.80 | 103.80 | 102.40 | 103.60 | 103.60 | - | 561 |
| Mar 25, 2026 | 100.00 | 103.60 | 100.00 | 103.60 | 103.60 | 3.70% | 1,613 |
| Mar 24, 2026 | 99.70 | 100.40 | 98.90 | 99.90 | 99.90 | 0.30% | 3,153 |
| Mar 23, 2026 | 98.50 | 100.40 | 97.40 | 99.60 | 99.60 | 0.61% | 3,671 |
| Mar 20, 2026 | 98.30 | 99.60 | 98.10 | 99.00 | 99.00 | -0.30% | 1,466 |
| Mar 19, 2026 | 99.60 | 100.80 | 99.00 | 99.30 | 99.30 | - | 1,165 |
| Mar 18, 2026 | 100.60 | 101.20 | 98.60 | 99.30 | 99.30 | -1.29% | 1,182 |
| Mar 17, 2026 | 100.40 | 101.00 | 99.60 | 100.60 | 100.60 | 0.40% | 690 |
| Mar 16, 2026 | 99.00 | 101.00 | 99.00 | 100.20 | 100.20 | -0.99% | 1,949 |
| Mar 13, 2026 | 100.40 | 102.20 | 100.00 | 101.20 | 100.46 | 1.40% | 3,774 |
| Mar 12, 2026 | 100.60 | 100.60 | 99.60 | 99.80 | 99.07 | -0.99% | 2,435 |
| Mar 11, 2026 | 100.20 | 101.60 | 99.70 | 100.80 | 100.06 | -0.79% | 1,083 |
| Mar 10, 2026 | 101.40 | 102.20 | 100.40 | 101.60 | 100.85 | 1.60% | 5,837 |
| Mar 9, 2026 | 98.70 | 100.20 | 98.60 | 100.00 | 99.27 | 1.52% | 2,976 |
| Mar 6, 2026 | 99.70 | 100.60 | 98.50 | 98.50 | 97.78 | -0.71% | 4,083 |
| Mar 5, 2026 | 103.40 | 103.40 | 99.20 | 99.20 | 98.47 | -3.31% | 968 |
| Mar 4, 2026 | 102.80 | 103.20 | 102.00 | 102.60 | 101.85 | -0.39% | 3,088 |
| Mar 3, 2026 | 103.20 | 104.00 | 102.60 | 103.00 | 102.24 | -1.15% | 3,089 |
| Mar 2, 2026 | 104.00 | 105.00 | 103.80 | 104.20 | 103.43 | 0.19% | 3,673 |
| Feb 27, 2026 | 101.00 | 104.00 | 100.20 | 104.00 | 103.24 | 2.36% | 1,233 |
| Feb 26, 2026 | 103.60 | 103.60 | 101.00 | 101.60 | 100.85 | -2.68% | 621 |
| Feb 25, 2026 | 105.00 | 106.00 | 104.20 | 104.40 | 103.63 | -0.76% | 501 |
| Feb 24, 2026 | 104.80 | 105.40 | 104.00 | 105.20 | 104.43 | 0.57% | 2,403 |
| Feb 23, 2026 | 103.80 | 105.00 | 103.00 | 104.60 | 103.83 | 1.16% | 8,420 |
| Feb 20, 2026 | 103.20 | 103.80 | 103.00 | 103.40 | 102.64 | 0.39% | 1,199 |
| Feb 19, 2026 | 103.20 | 103.60 | 102.40 | 103.00 | 102.24 | 0.98% | 1,874 |
| Feb 18, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 101.25 | -0.58% | 971 |
| Feb 17, 2026 | 102.00 | 103.60 | 102.00 | 102.60 | 101.85 | 0.79% | 1,184 |
| Feb 16, 2026 | 102.20 | 102.80 | 101.40 | 101.80 | 101.05 | -1.55% | 455 |
| Feb 13, 2026 | 100.60 | 103.60 | 99.60 | 103.40 | 102.64 | 1.37% | 8,002 |
| Feb 12, 2026 | 100.00 | 102.00 | 99.60 | 102.00 | 101.25 | 2.10% | 1,154 |
| Feb 11, 2026 | 97.90 | 100.00 | 97.80 | 99.90 | 99.17 | 1.63% | 1,146 |
| Feb 10, 2026 | 98.50 | 98.80 | 97.40 | 98.30 | 97.58 | -0.51% | 836 |
| Feb 9, 2026 | 103.00 | 103.00 | 98.80 | 98.80 | 98.07 | -4.45% | 4,170 |
| Feb 6, 2026 | 101.60 | 103.80 | 101.00 | 103.40 | 102.64 | 0.19% | 2,948 |
| Feb 5, 2026 | 99.90 | 103.80 | 99.40 | 103.20 | 102.44 | 1.78% | 3,691 |
| Feb 4, 2026 | 98.00 | 101.40 | 98.00 | 101.40 | 100.66 | 3.26% | 9,619 |
| Feb 3, 2026 | 95.50 | 100.60 | 93.00 | 98.20 | 97.48 | 3.26% | 11,377 |
| Feb 2, 2026 | 93.00 | 95.50 | 92.60 | 95.10 | 94.40 | 3.71% | 2,250 |
| Jan 30, 2026 | 90.40 | 91.80 | 90.30 | 91.70 | 91.03 | 0.33% | 3,064 |
| Jan 29, 2026 | 89.30 | 91.60 | 89.30 | 91.40 | 90.73 | 1.78% | 1,229 |
| Jan 28, 2026 | 89.50 | 90.00 | 89.00 | 89.80 | 89.14 | -0.22% | 1,288 |
| Jan 27, 2026 | 90.00 | 90.70 | 89.90 | 90.00 | 89.34 | -0.22% | 509 |
| Jan 26, 2026 | 91.20 | 91.50 | 90.00 | 90.20 | 89.54 | -1.53% | 2,624 |
| Jan 23, 2026 | 93.20 | 93.50 | 91.20 | 91.60 | 90.93 | -2.03% | 775 |
| Jan 22, 2026 | 95.40 | 95.40 | 93.30 | 93.50 | 92.81 | -1.48% | 2,826 |
| Jan 21, 2026 | 93.50 | 95.20 | 93.20 | 94.90 | 94.20 | 2.59% | 782 |
| Jan 20, 2026 | 92.30 | 92.90 | 91.70 | 92.50 | 91.82 | -0.64% | 5,978 |
| Jan 19, 2026 | 92.80 | 93.30 | 91.90 | 93.10 | 92.42 | -1.17% | 2,474 |
| Jan 16, 2026 | 95.80 | 95.80 | 94.20 | 94.20 | 93.51 | -0.63% | 2,093 |
| Jan 15, 2026 | 95.00 | 95.30 | 93.60 | 94.80 | 94.10 | 1.28% | 1,730 |
| Jan 14, 2026 | 92.80 | 93.80 | 92.40 | 93.60 | 92.91 | 0.43% | 1,654 |
| Jan 13, 2026 | 93.90 | 93.90 | 92.10 | 93.20 | 92.52 | -0.75% | 1,661 |
| Jan 12, 2026 | 94.30 | 95.30 | 93.70 | 93.90 | 93.21 | -1.47% | 1,161 |
| Jan 9, 2026 | 95.00 | 96.70 | 94.80 | 95.30 | 94.60 | -0.42% | 2,967 |
| Jan 8, 2026 | 92.60 | 96.00 | 92.30 | 95.70 | 95.00 | 1.38% | 3,997 |
| Jan 7, 2026 | 93.30 | 95.10 | 92.30 | 94.40 | 93.71 | 1.18% | 11,441 |
| Jan 6, 2026 | 91.60 | 94.10 | 91.30 | 93.30 | 92.62 | 2.41% | 5,722 |
| Jan 5, 2026 | 90.70 | 92.80 | 90.30 | 91.10 | 90.43 | 1.11% | 2,351 |
| Jan 2, 2026 | 89.60 | 90.30 | 89.20 | 90.10 | 89.44 | -0.11% | 2,093 |
| Dec 30, 2025 | 90.70 | 90.70 | 90.10 | 90.20 | 89.54 | -0.99% | 1,375 |
| Dec 29, 2025 | 90.60 | 91.20 | 90.40 | 91.10 | 90.43 | 2.24% | 1,687 |
| Dec 23, 2025 | 88.60 | 89.50 | 88.40 | 89.10 | 88.45 | 1.71% | 55,465 |
| Dec 22, 2025 | 86.20 | 87.70 | 85.50 | 87.60 | 86.96 | 1.51% | 3,179 |
| Dec 19, 2025 | 85.70 | 86.70 | 85.60 | 86.30 | 85.67 | 1.05% | 672 |
| Dec 18, 2025 | 84.30 | 86.00 | 84.30 | 85.40 | 84.77 | 1.30% | 2,565 |
| Dec 17, 2025 | 83.80 | 84.50 | 83.60 | 84.30 | 83.68 | 1.08% | 816 |
| Dec 16, 2025 | 84.80 | 85.70 | 83.10 | 83.40 | 82.79 | -2.00% | 1,656 |
| Dec 15, 2025 | 85.30 | 85.60 | 84.70 | 85.10 | 84.48 | -0.70% | 1,112 |
| Dec 12, 2025 | 85.00 | 85.90 | 84.30 | 85.70 | 84.35 | 1.90% | 2,853 |
| Dec 11, 2025 | 83.80 | 84.50 | 83.20 | 84.10 | 82.78 | 0.72% | 5,174 |
| Dec 10, 2025 | 83.30 | 84.20 | 83.10 | 83.50 | 82.19 | 0.24% | 2,106 |
| Dec 9, 2025 | 85.00 | 85.50 | 83.20 | 83.30 | 81.99 | -2.34% | 2,247 |
| Dec 8, 2025 | 85.20 | 85.70 | 84.10 | 85.30 | 83.96 | -1.16% | 2,622 |
| Dec 5, 2025 | 86.50 | 87.10 | 86.00 | 86.30 | 84.94 | -0.80% | 9,516 |
| Dec 4, 2025 | 87.40 | 88.00 | 86.60 | 87.00 | 85.63 | -1.02% | 1,903 |
| Dec 3, 2025 | 86.80 | 87.90 | 86.70 | 87.90 | 86.52 | 0.92% | 2,940 |
| Dec 2, 2025 | 87.60 | 87.90 | 86.90 | 87.10 | 85.73 | -1.91% | 1,575 |