Merck & Co. Inc. (6MK.DE)
86.40
-0.40 (-0.46%)
At close: Mar 12, 2025, 5:27 PM
6MK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 87.50 | 88.10 | 85.50 | 86.40 | -0.40 | -0.46% | 7,383 |
| Mar 11, 2025 | 87.60 | 87.60 | 85.90 | 86.80 | -1.80 | -2.03% | 2,089 |
| Mar 10, 2025 | 87.10 | 89.20 | 87.00 | 88.60 | -0.40 | -0.45% | 2,946 |
| Mar 7, 2025 | 86.50 | 89.80 | 84.90 | 89.00 | 3.50 | 4.09% | 7,462 |
| Mar 6, 2025 | 86.00 | 86.30 | 85.00 | 85.50 | -0.50 | -0.58% | 1,557 |
| Mar 5, 2025 | 87.10 | 87.10 | 84.40 | 86.00 | -3.30 | -3.70% | 4,161 |
| Mar 4, 2025 | 88.90 | 90.50 | 88.10 | 89.30 | 1.60 | 1.82% | 6,124 |
| Mar 3, 2025 | 88.60 | 88.70 | 87.60 | 87.70 | 0.20 | 0.23% | 4,818 |
| Feb 28, 2025 | 87.00 | 88.00 | 86.00 | 87.50 | 0.60 | 0.69% | 17,991 |
| Feb 27, 2025 | 85.70 | 87.10 | 85.10 | 86.90 | 1.80 | 2.12% | 11,524 |
| Feb 26, 2025 | 86.90 | 87.00 | 85.10 | 85.10 | -2.20 | -2.52% | 3,972 |
| Feb 25, 2025 | 87.30 | 88.40 | 87.10 | 87.30 | 0.00 | 0.00% | 6,445 |
| Feb 24, 2025 | 85.60 | 87.50 | 85.00 | 87.30 | 2.30 | 2.71% | 6,236 |
| Feb 21, 2025 | 83.70 | 85.00 | 83.50 | 85.00 | 2.00 | 2.41% | 6,339 |
| Feb 20, 2025 | 82.10 | 83.40 | 81.70 | 83.00 | 1.80 | 2.22% | 4,406 |
| Feb 19, 2025 | 79.80 | 81.40 | 79.60 | 81.20 | 2.90 | 3.70% | 7,091 |
| Feb 18, 2025 | 79.90 | 80.00 | 77.40 | 78.30 | -1.90 | -2.37% | 17,158 |
| Feb 17, 2025 | 79.60 | 80.40 | 79.40 | 80.20 | 0.50 | 0.63% | 1,741 |
| Feb 14, 2025 | 80.90 | 81.00 | 79.30 | 79.70 | -2.20 | -2.69% | 9,210 |
| Feb 13, 2025 | 82.70 | 83.90 | 81.60 | 81.90 | -1.10 | -1.33% | 14,810 |
| Feb 12, 2025 | 83.20 | 83.80 | 83.00 | 83.00 | -0.40 | -0.48% | 2,778 |
| Feb 11, 2025 | 84.10 | 84.20 | 82.90 | 83.40 | -1.80 | -2.11% | 78,953 |
| Feb 10, 2025 | 85.20 | 85.30 | 84.20 | 85.20 | 0.00 | 0.00% | 4,325 |
| Feb 7, 2025 | 84.90 | 85.60 | 84.00 | 85.20 | -0.20 | -0.23% | 7,742 |
| Feb 6, 2025 | 86.90 | 87.20 | 85.40 | 85.40 | -0.30 | -0.35% | 7,038 |
| Feb 5, 2025 | 87.00 | 87.60 | 84.50 | 85.70 | 0.00 | 0.00% | 6,309 |
| Feb 4, 2025 | 97.00 | 97.20 | 84.90 | 85.70 | -10.40 | -10.82% | 28,575 |
| Feb 3, 2025 | 96.30 | 96.60 | 95.10 | 96.10 | 0.50 | 0.52% | 2,397 |
| Jan 31, 2025 | 95.70 | 96.50 | 95.40 | 95.60 | 1.20 | 1.27% | 1,150 |
| Jan 30, 2025 | 94.50 | 95.90 | 93.90 | 94.40 | -0.40 | -0.42% | 1,129 |
| Jan 29, 2025 | 93.60 | 95.00 | 93.40 | 94.80 | 1.70 | 1.83% | 12,102 |
| Jan 28, 2025 | 93.90 | 94.00 | 92.90 | 93.10 | 0.70 | 0.76% | 1,972 |
| Jan 27, 2025 | 91.40 | 93.40 | 91.10 | 92.40 | 1.30 | 1.43% | 3,207 |
| Jan 24, 2025 | 92.60 | 93.00 | 90.80 | 91.10 | -1.20 | -1.30% | 3,112 |
| Jan 23, 2025 | 92.10 | 92.80 | 91.80 | 92.30 | 0.00 | 0.00% | 6,093 |
| Jan 22, 2025 | 92.70 | 92.90 | 91.90 | 92.30 | -0.60 | -0.65% | 3,701 |
| Jan 21, 2025 | 94.90 | 95.20 | 92.60 | 92.90 | -1.90 | -2.00% | 1,703 |
| Jan 20, 2025 | 95.00 | 96.00 | 94.80 | 94.80 | -1.30 | -1.35% | 2,980 |
| Jan 17, 2025 | 97.80 | 98.20 | 96.10 | 96.10 | -1.20 | -1.23% | 1,361 |
| Jan 16, 2025 | 97.20 | 97.80 | 97.20 | 97.30 | 0.00 | 0.00% | 960 |
| Jan 15, 2025 | 96.70 | 97.30 | 96.70 | 97.30 | 0.80 | 0.83% | 256 |
| Jan 14, 2025 | 99.00 | 99.00 | 96.40 | 96.50 | -2.10 | -2.13% | 1,467 |
| Jan 13, 2025 | 97.10 | 98.60 | 96.90 | 98.60 | 0.90 | 0.92% | 639 |
| Jan 10, 2025 | 97.00 | 97.80 | 96.80 | 97.70 | 0.50 | 0.51% | 927 |
| Jan 9, 2025 | 97.60 | 97.70 | 97.20 | 97.20 | 0.30 | 0.31% | 354 |
| Jan 8, 2025 | 97.80 | 98.30 | 95.60 | 96.90 | -1.00 | -1.02% | 2,230 |
| Jan 7, 2025 | 96.00 | 99.10 | 95.80 | 97.90 | 2.70 | 2.84% | 523 |
| Jan 6, 2025 | 96.00 | 96.00 | 95.10 | 95.20 | -0.70 | -0.73% | 741 |
| Jan 3, 2025 | 96.80 | 97.20 | 95.90 | 95.90 | -1.40 | -1.44% | 1,238 |
| Jan 2, 2025 | 96.20 | 97.30 | 96.20 | 97.30 | 1.90 | 1.99% | 689 |