XETRA : 6MK.DE

Merck & Co., Inc. — Stock Chart

$115.14 EUR

$0.22 (0.19%)

Volume
340
Average Volume
1.53K
Market Capitalization
$284.38B
P/E Ratio
36.82
Dividend Yield
2.56%
Price Target
Year High
$115.50
Year Low
$66.40
Day High
—
Day Low
—
Payout Ratio
$0.92
Current Ratio
$1.30
6MK.DE Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2026-07-24 $114.50 $115.14 0.56% 340
2026-07-23 $111.68 $114.92 2.90% 2064
2026-07-22 $110.24 $112.62 2.16% 827
2026-07-21 $108.72 $109.86 1.05% 1086
2026-07-20 $111.38 $110.28 -0.99% 1032
2026-07-17 $112.38 $114.34 1.74% 972
2026-07-16 $107.40 $111.54 3.85% 2030
2026-07-15 $106.04 $107.88 1.74% 1318
2026-07-14 $108.84 $105.94 -2.66% 656
2026-07-13 $109.08 $108.40 -0.62% 893
2026-07-10 $109.40 $108.54 -0.79% 1363
2026-07-09 $110.44 $109.40 -0.94% 1315
2026-07-08 $112.84 $111.16 -1.49% 1145
2026-07-07 $111.60 $112.90 1.16% 1752
2026-07-06 $113.78 $110.72 -2.69% 1081
2026-07-03 $113.08 $113.50 0.37% 2088
2026-07-02 $111.30 $112.06 0.68% 10740
2026-07-01 $112.50 $110.98 -1.35% 7386
2026-06-30 $112.50 $112.32 -0.16% 2736
2026-06-29 $111.76 $112.96 1.07% 1605
2026-06-26 $110.18 $112.08 1.72% 1715
2026-06-25 $105.70 $108.80 2.93% 3562
2026-06-24 $104.32 $105.84 1.46% 2393
2026-06-23 $101.36 $103.40 2.01% 847
2026-06-22 $98.35 $99.72 1.39% 2052
2026-06-19 $98.87 $100.00 1.14% 33
2026-06-18 $100.66 $97.69 -2.95% 1373
2026-06-17 $99.00 $99.68 0.69% 289
2026-06-16 $99.82 $98.60 -1.22% 2106
2026-06-15 $102.24 $99.92 -2.27% 1600
2026-06-12 $103.90 $104.40 0.48% 1229
2026-06-11 $103.24 $104.90 1.61% 580
2026-06-10 $103.16 $102.56 -0.58% 990
2026-06-09 $103.90 $103.56 -0.33% 757
2026-06-08 $104.92 $104.70 -0.21% 628
2026-06-05 $103.96 $106.70 2.64% 946
2026-06-04 $99.65 $102.22 2.58% 2300
2026-06-03 $99.50 $99.87 0.37% 1139
2026-06-02 $98.64 $99.51 0.88% 931
2026-06-01 $101.72 $98.46 -3.20% 1897
2026-05-29 $103.24 $101.54 -1.65% 642
2026-05-28 $104.08 $103.42 -0.63% 310
2026-05-27 $102.92 $104.54 1.57% 420
2026-05-26 $105.54 $103.96 -1.50% 1476
2026-05-25 $105.44 $105.82 0.36% 1358
2026-05-22 $101.66 $104.82 3.11% 1515
2026-05-21 $96.93 $98.79 1.92% 315
2026-05-20 $98.92 $97.63 -1.30% 2600
2026-05-19 $97.07 $98.69 1.67% 1148
2026-05-18 $95.52 $95.66 0.15% 906
2026-05-15 $98.28 $95.84 -2.48% 615
2026-05-14 $96.46 $96.75 0.30% 334
2026-05-13 $95.52 $96.26 0.77% 1652
2026-05-12 $94.95 $96.39 1.52% 1244
2026-05-11 $94.38 $95.91 1.62% 1671
2026-05-08 $95.30 $95.16 -0.15% 24
2026-05-07 $97.16 $94.68 -2.55% 1159
2026-05-06 $96.74 $96.75 0.01% 1132
2026-05-05 $96.70 $96.68 -0.02% 163
2026-05-04 $95.42 $97.12 1.78% 1802
2026-04-30 $93.39 $94.17 0.84% 2797
2026-04-29 $93.99 $94.24 0.27% 1056
2026-04-28 $94.53 $95.46 0.98% 1665
2026-04-27 $95.01 $95.18 0.18% 2188
2026-04-24 $97.90 $95.43 -2.52% 690
2026-04-23 $96.35 $97.27 0.95% 1304
2026-04-22 $95.84 $95.67 -0.18% 1683
2026-04-21 $99.36 $95.67 -3.71% 4144
2026-04-20 $100.94 $100.66 -0.28% 1435
2026-04-17 $98.46 $99.28 0.83% 843
2026-04-16 $99.40 $98.48 -0.93% 405
2026-04-15 $101.80 $99.45 -2.31% 1520
2026-04-14 $101.92 $101.90 -0.02% 2336
2026-04-13 $103.56 $102.08 -1.43% 1020
2026-04-10 $104.48 $103.80 -0.65% 762
2026-04-09 $105.22 $104.76 -0.44% 1054
2026-04-08 $103.90 $104.42 0.50% 2250
2026-04-07 $105.46 $101.30 -3.94% 881
2026-04-02 $104.60 $103.60 -0.96% 1511
2026-04-01 $103.80 $104.20 0.39% 1595
2026-03-31 $103.20 $104.40 1.16% 1037
2026-03-30 $103.80 $103.20 -0.58% 1802
2026-03-27 $103.40 $104.60 1.16% 4977
2026-03-26 $102.80 $103.60 0.78% 579
2026-03-25 $100.00 $103.60 3.60% 1613
2026-03-24 $99.70 $99.90 0.20% 3153
2026-03-23 $98.50 $99.60 1.12% 3671
2026-03-20 $98.30 $99.00 0.71% 1516
2026-03-19 $99.60 $99.30 -0.30% 1190
2026-03-18 $100.60 $99.30 -1.29% 1202