Merck & Co. Inc. (6MK.DE)
XETRA: 6MK.DE
· Real-Time Price · USD
68.90
0.30 (0.44%)
At close: Apr 17, 2025, 5:12 PM
6MK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 67.90 | 69.20 | 67.30 | 68.90 | n/a | 0.44% | 2,598 |
| Apr 16, 2025 | 69.10 | 69.60 | 68.20 | 68.60 | n/a | -1.44% | 3,517 |
| Apr 15, 2025 | 70.20 | 70.70 | 69.40 | 69.60 | n/a | -0.57% | 1,333 |
| Apr 14, 2025 | 69.50 | 70.80 | 69.10 | 70.00 | n/a | 2.04% | 9,768 |
| Apr 11, 2025 | 69.50 | 69.50 | 67.20 | 68.60 | n/a | -1.15% | 3,527 |
| Apr 10, 2025 | 74.50 | 74.50 | 69.40 | 69.40 | n/a | -0.43% | 5,161 |
| Apr 9, 2025 | 70.90 | 71.50 | 68.10 | 69.70 | n/a | -6.06% | 4,510 |
| Apr 8, 2025 | 77.10 | 77.20 | 73.90 | 74.20 | n/a | 0.41% | 4,088 |
| Apr 7, 2025 | 72.80 | 75.10 | 71.50 | 73.90 | n/a | -2.38% | 12,416 |
| Apr 4, 2025 | 78.00 | 78.50 | 75.70 | 75.70 | n/a | -4.66% | 4,119 |
| Apr 3, 2025 | 78.80 | 79.90 | 78.00 | 79.40 | n/a | -0.63% | 4,628 |
| Apr 2, 2025 | 80.80 | 81.10 | 79.00 | 79.90 | n/a | -2.44% | 2,276 |
| Apr 1, 2025 | 83.50 | 83.50 | 81.40 | 81.90 | n/a | -0.85% | 1,526 |
| Mar 31, 2025 | 82.20 | 83.00 | 81.90 | 82.60 | n/a | 0.12% | 2,088 |
| Mar 28, 2025 | 81.50 | 82.80 | 81.20 | 82.50 | n/a | 1.60% | 2,305 |
| Mar 27, 2025 | 81.90 | 82.10 | 81.10 | 81.20 | n/a | -1.10% | 2,244 |
| Mar 26, 2025 | 81.80 | 82.70 | 81.50 | 82.10 | n/a | -0.61% | 1,729 |
| Mar 25, 2025 | 85.50 | 85.90 | 82.60 | 82.60 | n/a | -3.05% | 3,191 |
| Mar 24, 2025 | 86.60 | 86.60 | 84.90 | 85.20 | n/a | -1.50% | 8,103 |
| Mar 21, 2025 | 86.90 | 87.70 | 86.10 | 86.50 | n/a | -0.57% | 1,413 |