XETRA - Delayed Quote
EUR
Merck & Co., Inc. (6MK.DE)
132.06
+1.16
(+0.89%)
As of 2:24:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
132.22
132.34
131.32
132.06
132.06
200
Nov 10, 2026
133.32
134.00
130.74
130.90
130.90
414
Nov 9, 2026
132.64
133.06
131.52
131.70
131.70
579
Nov 6, 2026
129.84
131.82
128.90
131.82
131.82
1,108
Nov 5, 2026
135.34
136.00
133.92
133.92
133.92
882
Nov 4, 2026
128.30
132.34
128.30
131.86
131.86
1,091
Nov 3, 2026
132.44
132.58
129.68
129.86
129.86
330
Nov 2, 2026
133.48
133.66
131.64
132.48
132.48
734
Oct 30, 2026
132.14
135.16
131.66
134.32
134.32
1,494
Oct 29, 2026
129.00
133.20
127.70
132.32
132.32
3,169
Oct 28, 2026
127.48
127.48
125.42
126.16
126.16
1,463
Oct 27, 2026
126.48
127.94
125.88
127.72
127.72
486
Oct 26, 2026
130.36
130.72
126.36
126.36
126.36
1,587
Oct 23, 2026
131.46
131.48
128.40
129.22
129.22
492
Oct 22, 2026
134.48
136.44
133.98
135.94
135.94
824
Oct 21, 2026
131.32
132.66
130.96
132.46
132.46
787
Oct 20, 2026
128.00
132.00
128.00
132.00
132.00
1,458
Oct 19, 2026
129.06
130.84
128.84
129.20
129.20
1,374
Oct 16, 2026
129.38
130.80
128.94
130.54
130.54
875
Oct 15, 2026
132.64
135.06
132.64
134.64
134.64
1,875
Oct 14, 2026
126.96
131.18
126.80
131.18
131.18
2,148
Oct 13, 2026
131.10
131.46
127.96
127.96
127.96
1,604
Oct 12, 2026
130.42
130.76
129.70
130.16
130.16
968
Oct 9, 2026
127.04
129.48
125.78
129.38
129.38
1,649
Oct 8, 2026
126.90
127.90
124.02
124.46
124.46
319
Oct 7, 2026
126.52
128.42
125.56
128.42
128.42
517
Oct 6, 2026
124.96
125.80
123.54
125.74
125.74
1,982
Oct 5, 2026
128.90
128.90
124.16
124.42
124.42
1,817
Oct 2, 2026
127.78
129.22
126.04
127.50
127.50
1,108
Oct 1, 2026
128.46
128.90
126.68
128.90
128.90
912
Sep 30, 2026
132.18
133.00
129.30
129.32
129.32
995
Sep 29, 2026
130.60
132.22
128.98
129.66
129.66
2,003
Sep 28, 2026
130.90
131.86
129.24
130.64
130.64
1,221
Sep 25, 2026
130.14
130.50
129.52
129.78
129.78
373
Sep 24, 2026
129.78
132.56
129.00
130.94
130.94
451
Sep 23, 2026
132.66
132.66
129.48
129.60
129.60
513
Sep 22, 2026
130.16
134.18
129.52
133.72
133.72
1,348
Sep 21, 2026
128.42
130.12
128.08
129.76
129.76
610
Sep 18, 2026
128.40
128.82
126.54
127.74
127.74
1,208
Sep 17, 2026
126.56
128.08
125.78
128.08
128.08
971
Sep 16, 2026
124.10
125.40
123.56
124.78
124.78
1,843
Sep 15, 2026
0.765765
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
124.84
125.30
123.58
124.34
124.34
701
Sep 14, 2026
126.32
127.36
125.20
125.20
124.35
88
Sep 11, 2026
124.46
125.58
123.98
124.32
123.48
707
Sep 10, 2026
127.10
127.54
124.24
124.64
123.79
700
Sep 9, 2026
126.88
128.70
126.56
126.78
125.92
1,888
Sep 8, 2026
128.44
129.08
127.52
127.52
126.65
1,290
Sep 7, 2026
131.84
131.84
127.22
129.14
128.26
1,720
Sep 4, 2026
130.50
130.82
129.76
129.84
128.96
759
Sep 3, 2026
130.34
131.12
128.68
129.56
128.68
691
Sep 2, 2026
129.58
131.70
129.04
129.66
128.78
2,472
Sep 1, 2026
127.76
130.50
127.48
128.82
127.95
941
Aug 31, 2026
128.04
128.04
126.44
127.32
126.46
870
Aug 28, 2026
128.90
129.36
125.22
127.32
126.46
950
Aug 27, 2026
131.10
131.10
128.24
129.90
129.02
3,490
Aug 26, 2026
133.92
134.48
131.60
131.98
131.08
1,571
Aug 25, 2026
129.46
132.70
128.72
132.16
131.26
2,156
Aug 24, 2026
131.14
131.90
128.46
129.28
128.40
2,939
Aug 21, 2026
129.00
132.22
127.14
131.36
130.47
2,754
Aug 20, 2026
130.00
130.42
127.66
130.16
129.28
4,517
Aug 19, 2026
116.48
130.16
116.48
128.38
127.51
13,258
Aug 18, 2026
118.18
118.96
117.50
117.54
116.74
674
Aug 17, 2026
117.36
117.78
116.64
117.56
116.76
4,053
Aug 14, 2026
117.22
117.42
116.00
116.18
115.39
2,006
Aug 13, 2026
114.96
116.84
114.96
116.84
116.05
935
Aug 12, 2026
112.46
115.30
112.46
115.30
114.52
1,189
Aug 11, 2026
113.28
115.00
112.08
112.72
111.95
1,456
Aug 10, 2026
111.52
112.82
110.80
112.82
112.05
541
Aug 7, 2026
111.86
112.92
109.94
110.80
110.05
735
Aug 6, 2026
111.88
112.58
111.14
111.50
110.74
845
Aug 5, 2026
110.84
113.30
110.84
112.44
111.68
1,156
Aug 4, 2026
110.76
112.20
110.00
111.20
110.45
1,500
Aug 3, 2026
113.40
114.20
110.76
110.76
110.01
2,177
Jul 31, 2026
111.92
113.38
111.92
113.38
112.61
735
Jul 30, 2026
113.10
113.24
110.76
111.66
110.90
862
Jul 29, 2026
115.22
116.52
114.64
115.74
114.95
327
Jul 28, 2026
115.26
118.42
115.20
115.82
115.03
1,579
Jul 27, 2026
114.82
116.36
114.24
116.08
115.29
294
Jul 24, 2026
114.50
115.50
114.42
115.14
114.36
340
Jul 23, 2026
111.68
115.20
110.90
114.92
114.14
2,064
Jul 22, 2026
110.24
112.66
110.24
112.62
111.86
827
Jul 21, 2026
108.72
110.72
107.86
109.86
109.11
1,086
Jul 20, 2026
111.38
111.80
110.28
110.28
109.53
1,032
Jul 17, 2026
112.38
115.04
111.92
114.34
113.56
972
Jul 16, 2026
107.40
111.84
107.40
111.54
110.78
2,030
Jul 15, 2026
106.04
108.84
106.04
107.88
107.15
1,318
Jul 14, 2026
108.84
108.84
105.82
105.94
105.22
656
Jul 13, 2026
109.08
109.08
107.64
108.40
107.66
893
Jul 10, 2026
109.40
109.40
108.36
108.54
107.80
1,363
Jul 9, 2026
110.44
110.96
109.40
109.40
108.66
1,315
Jul 8, 2026
112.84
113.24
110.36
111.16
110.41
1,145
Jul 7, 2026
111.60
113.22
110.86
112.90
112.13
1,752
Jul 6, 2026
113.78
114.60
110.72
110.72
109.97
1,081
Jul 3, 2026
113.08
113.50
112.62
113.50
112.73
2,088
Jul 2, 2026
111.30
112.84
109.68
112.06
111.30
10,740
Jul 1, 2026
112.50
113.58
110.58
110.98
110.23
7,386
Jun 30, 2026
112.50
113.66
110.60
112.32
111.56
2,736
Jun 29, 2026
111.76
113.00
111.34
112.96
112.19
1,605
Jun 26, 2026
110.18
112.36
109.88
112.08
111.32
1,715
Jun 25, 2026
105.70
109.04
105.10
108.80
108.06
3,562
Jun 24, 2026
104.32
107.04
104.32
105.84
105.12
2,393
Jun 23, 2026
101.36
104.00
101.18
103.40
102.70
847
Jun 22, 2026
98.35
99.84
98.19
99.72
99.04
2,052
Jun 19, 2026
98.87
100.54
98.87
100.00
99.32
33
Jun 18, 2026
100.66
100.90
97.24
97.69
97.03
1,373
Jun 17, 2026
99.00
99.68
98.42
99.68
99.00
289
Jun 16, 2026
99.82
100.18
98.28
98.60
97.93
2,106
Jun 15, 2026
0.765765
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
102.24
102.32
99.69
99.92
99.24
1,600
Jun 12, 2026
103.90
104.92
103.90
104.40
102.85
1,229
Jun 11, 2026
103.24
105.14
103.22
104.90
103.34
580
Jun 10, 2026
103.16
104.06
102.00
102.56
101.03
990
Jun 9, 2026
103.90
104.04
102.16
103.56
102.02
757
Jun 8, 2026
104.92
105.38
104.44
104.70
103.14
628
Jun 5, 2026
103.96
106.70
103.48
106.70
105.11
946
Jun 4, 2026
99.65
102.80
98.62
102.22
100.70
2,300
Jun 3, 2026
99.50
101.16
99.00
99.87
98.38
1,139
Jun 2, 2026
98.64
99.59
98.04
99.51
98.03
931
Jun 1, 2026
101.72
101.86
98.46
98.46
97.00
1,897
May 29, 2026
103.24
103.38
101.54
101.54
100.03
642
May 28, 2026
104.08
104.08
102.96
103.42
101.88
310
May 27, 2026
102.92
104.68
102.92
104.54
102.98
420
May 26, 2026
105.54
105.80
103.94
103.96
102.41
1,476
May 25, 2026
105.44
106.00
105.28
105.82
104.25
1,358
May 22, 2026
101.66
105.20
101.00
104.82
103.26
1,515
May 21, 2026
96.93
99.13
96.93
98.79
97.32
315
May 20, 2026
98.92
98.92
97.50
97.63
96.18
2,600
May 19, 2026
97.07
98.90
96.75
98.69
97.22
1,148
May 18, 2026
95.52
96.30
95.52
95.66
94.24
906
May 15, 2026
98.28
98.28
95.84
95.84
94.41
615
May 14, 2026
96.46
97.08
96.12
96.75
95.31
334
May 13, 2026
95.52
97.00
95.05
96.26
94.83
1,652
May 12, 2026
94.95
96.39
94.50
96.39
94.96
1,094
May 11, 2026
94.38
96.00
94.38
95.91
94.48
1,671
May 8, 2026
95.30
95.30
95.16
95.16
93.74
24
May 7, 2026
97.16
97.16
94.68
94.68
93.27
1,159
May 6, 2026
96.74
97.07
96.21
96.75
95.31
1,132
May 5, 2026
96.70
97.06
96.50
96.68
95.24
163
May 4, 2026
95.42
97.48
95.03
97.12
95.68
1,802
Apr 30, 2026
93.39
98.62
92.54
94.17
92.77
2,797
Apr 29, 2026
93.99
94.46
92.52
94.24
92.84
1,056
Apr 28, 2026
94.53
95.59
94.23
95.46
94.04
1,665
Apr 27, 2026
95.01
95.97
94.80
95.18
93.76
2,188
Apr 24, 2026
97.90
98.00
95.43
95.43
94.01
690
Apr 23, 2026
96.35
97.70
96.35
97.27
95.82
1,304
Apr 22, 2026
95.84
96.27
95.22
95.67
94.25
1,683
Apr 21, 2026
99.36
99.82
95.28
95.67
94.25
4,144
Apr 20, 2026
100.94
101.24
99.73
100.66
99.16
1,435
Apr 17, 2026
98.46
99.28
97.65
99.28
97.80
843
Apr 16, 2026
99.40
99.55
98.00
98.48
97.02
405
Apr 15, 2026
101.80
102.20
99.45
99.45
97.97
1,520
Apr 14, 2026
101.92
102.36
100.72
101.90
100.38
2,336
Apr 13, 2026
103.56
103.80
101.92
102.08
100.56
1,020
Apr 10, 2026
104.48
105.20
103.28
103.80
102.26
762
Apr 9, 2026
105.22
105.70
104.28
104.76
103.20
1,054
Apr 8, 2026
103.90
104.42
101.38
104.42
102.87
2,250
Apr 7, 2026
105.46
105.46
101.30
101.30
99.79
881
Apr 2, 2026
104.60
105.60
103.60
103.60
102.06
1,511
Apr 1, 2026
103.80
105.00
103.20
104.20
102.65
1,595
Mar 31, 2026
103.20
104.60
103.00
104.40
102.85
1,037
Mar 30, 2026
103.80
105.60
103.20
103.20
101.66
1,802
Mar 27, 2026
103.40
104.60
102.60
104.60
103.04
4,977
Mar 26, 2026
102.80
103.80
102.40
103.60
102.06
579
Mar 25, 2026
100.00
103.60
100.00
103.60
102.06
1,613
Mar 24, 2026
99.70
100.40
98.90
99.90
98.41
3,153
Mar 23, 2026
98.50
100.40
97.40
99.60
98.12
3,671
Mar 20, 2026
98.30
99.60
98.10
99.00
97.53
1,516
Mar 19, 2026
99.60
100.80
99.00
99.30
97.82
1,190
Mar 18, 2026
100.60
101.20
98.60
99.30
97.82
1,202
Mar 17, 2026
100.40
101.00
99.60
100.60
99.10
690
Mar 16, 2026
0.765765
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
99.00
101.00
99.00
100.20
98.71
1,949
Mar 13, 2026
100.40
102.20
100.00
101.20
98.86
3,774
Mar 12, 2026
100.60
100.60
99.60
99.80
97.49
2,475
Mar 11, 2026
100.20
101.60
99.70
100.80
98.47
1,103
Mar 10, 2026
101.40
102.20
100.40
101.60
99.25
5,847
Mar 9, 2026
98.70
100.20
98.60
100.00
97.69
3,012
Mar 6, 2026
99.70
100.60
98.50
98.50
96.22
4,115
Mar 5, 2026
103.40
103.40
99.20
99.20
96.90
978
Mar 4, 2026
102.80
103.20
102.00
102.60
100.22
3,088
Mar 3, 2026
103.20
104.00
102.60
103.00
100.62
3,089
Mar 2, 2026
104.00
105.00
103.80
104.20
101.79
3,698
Feb 27, 2026
101.00
104.00
100.20
104.00
101.59
1,733
Feb 26, 2026
103.60
103.60
101.00
101.60
99.25
656
Feb 25, 2026
105.00
106.00
104.20
104.40
101.98
501
Feb 24, 2026
104.80
105.40
104.00
105.20
102.76
2,403
Feb 23, 2026
103.80
105.00
103.00
104.60
102.18
8,420
Feb 20, 2026
103.20
103.80
103.00
103.40
101.01
1,249
Feb 19, 2026
103.20
103.60
102.40
103.00
100.62
1,984
Feb 18, 2026
102.40
102.40
102.00
102.00
99.64
971
Feb 17, 2026
102.00
103.60
102.00
102.60
100.22
1,202
Feb 16, 2026
102.20
102.80
101.40
101.80
99.44
455
Feb 13, 2026
100.60
103.60
99.60
103.40
101.01
8,002
Feb 12, 2026
100.00
102.00
99.60
102.00
99.64
1,454
Feb 11, 2026
97.90
100.00
97.80
99.90
97.59
1,146
Feb 10, 2026
98.50
98.80
97.40
98.30
96.02
836
Feb 9, 2026
103.00
103.00
98.80
98.80
96.51
4,325
Feb 6, 2026
101.60
103.80
101.00
103.40
101.01
3,166
Feb 5, 2026
99.90
103.80
99.40
103.20
100.81
3,766
Feb 4, 2026
98.00
101.40
98.00
101.40
99.05
9,669
Feb 3, 2026
95.50
100.60
93.00
98.20
95.93
11,377
Feb 2, 2026
93.00
95.50
92.60
95.10
92.90
2,250
Jan 30, 2026
90.40
91.80
90.30
91.70
89.58
3,064
Jan 29, 2026
89.30
91.60
89.30
91.40
89.28
1,229
Jan 28, 2026
89.50
90.00
89.00
89.80
87.72
1,288
Jan 27, 2026
90.00
90.70
89.90
90.00
87.92
559
Jan 26, 2026
91.20
91.50
90.00
90.20
88.11
2,624
Jan 23, 2026
93.20
93.50
91.20
91.60
89.48
775
Jan 22, 2026
95.40
95.40
93.30
93.50
91.34
2,886
Jan 21, 2026
93.50
95.20
93.20
94.90
92.70
782
Jan 20, 2026
92.30
92.90
91.70
92.50
90.36
5,978
Jan 19, 2026
92.80
93.30
91.90
93.10
90.94
2,474
Jan 16, 2026
95.80
95.80
94.20
94.20
92.02
2,093
Jan 15, 2026
95.00
95.30
93.60
94.80
92.61
1,730
Jan 14, 2026
92.80
93.80
92.40
93.60
91.43
1,654
Jan 13, 2026
93.90
93.90
92.10
93.20
91.04
1,661
Jan 12, 2026
94.30
95.30
93.70
93.90
91.73
1,461
Jan 9, 2026
95.00
96.70
94.80
95.30
93.09
2,967
Jan 8, 2026
92.60
96.00
92.30
95.70
93.48
4,101
Jan 7, 2026
93.30
95.10
92.30
94.40
92.21
11,476
Jan 6, 2026
91.60
94.10
91.30
93.30
91.14
5,722
Jan 5, 2026
90.70
92.80
90.30
91.10
88.99
2,351
Jan 2, 2026
89.60
90.30
89.20
90.10
88.01
2,093
Dec 30, 2025
90.70
90.70
90.10
90.20
88.11
1,375
Dec 29, 2025
90.60
91.20
90.40
91.10
88.99
1,737
Dec 23, 2025
88.60
89.50
88.40
89.10
87.04
55,515
Dec 22, 2025
86.20
87.70
85.50
87.60
85.57
3,199
Dec 19, 2025
85.70
86.70
85.60
86.30
84.30
672
Dec 18, 2025
84.30
86.00
84.30
85.40
83.42
2,565
Dec 17, 2025
83.80
84.50
83.60
84.30
82.35
816
Dec 16, 2025
84.80
85.70
83.10
83.40
81.47
1,656
Dec 15, 2025
0.765765
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
85.30
85.60
84.70
85.10
83.13
1,132
Dec 12, 2025
85.00
85.90
84.30
85.70
82.89
3,032
Dec 11, 2025
83.80
84.50
83.20
84.10
81.34
5,294
Dec 10, 2025
83.30
84.20
83.10
83.50
80.76
2,106
Dec 9, 2025
85.00
85.50
83.20
83.30
80.56
2,411
Dec 8, 2025
85.20
85.70
84.10
85.30
82.50
2,622
Dec 5, 2025
86.50
87.10
86.00
86.30
83.47
9,535
Dec 4, 2025
87.40
88.00
86.60
87.00
84.14
1,903
Dec 3, 2025
86.80
87.90
86.70
87.90
85.01
2,996
Dec 2, 2025
87.60
87.90
86.90
87.10
84.24
1,684
Dec 1, 2025
90.20
90.50
88.80
88.80
85.88
4,437
Nov 28, 2025
90.20
91.00
90.00
90.20
87.24
1,894
Nov 27, 2025
90.60
90.90
89.60
90.50
87.53
1,981
Nov 26, 2025
90.10
91.50
90.10
90.60
87.62
3,552
Nov 25, 2025
87.30
90.10
87.00
90.00
87.04
5,670
Nov 24, 2025
85.20
88.60
84.90
88.50
85.59
6,751
Nov 21, 2025
81.10
85.10
81.10
85.10
82.31
3,399
Nov 20, 2025
82.40
83.00
81.90
81.90
79.21
1,438
Nov 19, 2025
83.30
84.00
82.70
82.70
79.98
9,920
Nov 18, 2025
79.70
83.70
79.60
83.00
80.27
11,157
Nov 17, 2025
80.30
81.20
80.20
81.10
78.44
3,774
Nov 14, 2025
79.30
81.20
78.60
81.20
78.53
4,750
Nov 13, 2025
79.00
80.90
78.40
80.50
77.86
4,889
Nov 12, 2025
78.90
80.00
78.60
79.30
76.70
4,398
Nov 11, 2025
75.30
77.50
75.00
77.50
74.96
8,486
