Merck & Co. Inc. (6MK.DE)
92.30
0.00 (0.00%)
At close: Jan 23, 2025, 4:17 PM
6MK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | 95.40 | 96.10 | 95.40 | 95.40 | -0.50 | -0.52% | 220 |
| Dec 27, 2024 | 95.70 | 96.10 | 95.30 | 95.90 | 1.00 | 1.05% | 2,098 |
| Dec 23, 2024 | 94.60 | 95.00 | 94.30 | 94.90 | -0.10 | -0.11% | 845 |
| Dec 20, 2024 | 95.40 | 95.40 | 94.80 | 95.00 | -0.50 | -0.52% | 538 |
| Dec 19, 2024 | 94.40 | 95.50 | 94.10 | 95.50 | -0.10 | -0.10% | 454 |
| Dec 18, 2024 | 95.60 | 96.90 | 95.30 | 95.60 | 0.20 | 0.21% | 1,742 |
| Dec 17, 2024 | 95.60 | 95.60 | 94.80 | 95.40 | -1.20 | -1.24% | 353 |
| Dec 16, 2024 | 96.60 | 97.30 | 96.30 | 96.60 | -0.30 | -0.31% | 2,712 |
| Dec 13, 2024 | 96.90 | 97.00 | 96.00 | 96.90 | 0.70 | 0.73% | 840 |
| Dec 12, 2024 | 95.10 | 98.00 | 94.80 | 96.20 | 0.50 | 0.52% | 2,500 |
| Dec 11, 2024 | 96.50 | 96.60 | 95.70 | 95.70 | -1.10 | -1.14% | 1,496 |
| Dec 10, 2024 | 98.90 | 99.40 | 96.50 | 96.80 | -2.20 | -2.22% | 1,628 |
| Dec 9, 2024 | 98.20 | 99.10 | 96.80 | 99.00 | 1.20 | 1.23% | 2,851 |
| Dec 6, 2024 | 98.30 | 98.30 | 97.40 | 97.80 | 0.40 | 0.41% | 284 |
| Dec 5, 2024 | 96.20 | 97.40 | 96.10 | 97.40 | 0.50 | 0.52% | 221 |
| Dec 4, 2024 | 97.50 | 98.20 | 96.50 | 96.90 | -0.60 | -0.62% | 992 |
| Dec 3, 2024 | 96.10 | 97.50 | 96.00 | 97.50 | 1.30 | 1.35% | 446 |
| Dec 2, 2024 | 96.80 | 98.00 | 96.10 | 96.20 | -0.50 | -0.52% | 4,170 |
| Nov 29, 2024 | 97.60 | 98.10 | 96.40 | 96.70 | -0.80 | -0.82% | 445 |
| Nov 28, 2024 | 97.10 | 98.60 | 97.10 | 97.50 | -0.10 | -0.10% | 359 |
| Nov 27, 2024 | 96.90 | 97.60 | 96.00 | 97.60 | 2.10 | 2.20% | 1,280 |
| Nov 26, 2024 | 96.60 | 97.00 | 95.20 | 95.50 | -1.10 | -1.14% | 3,849 |
| Nov 25, 2024 | 95.50 | 96.60 | 94.60 | 96.60 | -0.90 | -0.92% | 2,065 |
| Nov 22, 2024 | 96.60 | 97.60 | 95.30 | 97.50 | 3.80 | 4.06% | 3,175 |
| Nov 21, 2024 | 92.60 | 93.70 | 92.10 | 93.70 | 1.20 | 1.30% | 1,000 |
| Nov 20, 2024 | 91.50 | 92.80 | 91.50 | 92.50 | 1.40 | 1.54% | 1,450 |
| Nov 19, 2024 | 91.10 | 93.00 | 90.80 | 91.10 | 0.50 | 0.55% | 1,581 |
| Nov 18, 2024 | 90.80 | 92.00 | 90.40 | 90.60 | -0.60 | -0.66% | 4,265 |
| Nov 15, 2024 | 93.10 | 93.40 | 89.60 | 91.20 | -2.30 | -2.46% | 2,552 |
| Nov 14, 2024 | 94.20 | 94.40 | 92.90 | 93.50 | -0.30 | -0.32% | 999 |
| Nov 13, 2024 | 93.20 | 93.80 | 92.60 | 93.80 | -0.60 | -0.64% | 1,588 |
| Nov 12, 2024 | 95.30 | 95.60 | 94.00 | 94.40 | -0.40 | -0.42% | 772 |
| Nov 11, 2024 | 96.30 | 97.00 | 94.80 | 94.80 | -0.40 | -0.42% | 1,729 |
| Nov 8, 2024 | 94.20 | 95.20 | 93.90 | 95.20 | 1.40 | 1.49% | 722 |
| Nov 7, 2024 | 94.70 | 94.70 | 93.30 | 93.80 | -1.00 | -1.05% | 2,503 |