XETRA - Delayed Quote • EUR
Merck & Co., Inc. (6MK.DE)
At close: April 26 at 5:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 66 |
| Apr 25, 2024 | 118.00 | 123.60 | 118.00 | 120.60 | 120.60 | 1,391 |
| Apr 24, 2024 | 118.40 | 119.40 | 117.80 | 118.80 | 118.80 | 824 |
| Apr 23, 2024 | 119.00 | 120.00 | 118.80 | 118.80 | 118.80 | 769 |
| Apr 22, 2024 | 118.20 | 119.40 | 117.80 | 119.40 | 119.40 | 325 |
| Apr 19, 2024 | 116.80 | 118.80 | 116.80 | 117.60 | 117.60 | 1,152 |
| Apr 18, 2024 | 117.00 | 117.80 | 116.20 | 117.20 | 117.20 | 290 |
| Apr 17, 2024 | 117.40 | 118.60 | 117.40 | 117.60 | 117.60 | 532 |
| Apr 16, 2024 | 119.00 | 119.00 | 118.20 | 118.40 | 118.40 | 210 |
| Apr 15, 2024 | 118.40 | 119.80 | 117.60 | 119.20 | 119.20 | 950 |
| Apr 12, 2024 | 118.40 | 119.00 | 118.20 | 118.40 | 118.40 | 629 |
| Apr 11, 2024 | 118.20 | 118.40 | 117.60 | 117.80 | 117.80 | 342 |
| Apr 10, 2024 | 117.00 | 118.20 | 116.60 | 118.00 | 118.00 | 933 |
| Apr 9, 2024 | 116.80 | 117.00 | 116.20 | 116.40 | 116.40 | 612 |
| Apr 8, 2024 | 118.40 | 118.40 | 116.40 | 116.40 | 116.40 | 787 |
| Apr 5, 2024 | 118.00 | 118.40 | 117.20 | 118.00 | 118.00 | 635 |
| Apr 4, 2024 | 119.20 | 120.00 | 119.00 | 119.20 | 119.20 | 346 |
| Apr 3, 2024 | 121.00 | 122.00 | 120.00 | 120.40 | 120.40 | 986 |
| Apr 2, 2024 | 122.60 | 123.00 | 120.60 | 121.20 | 121.20 | 1,280 |
| Mar 28, 2024 | 122.60 | 124.40 | 121.60 | 122.00 | 122.00 | 1,305 |
| Mar 27, 2024 | 121.40 | 122.60 | 120.40 | 120.40 | 120.40 | 2,235 |
| Mar 26, 2024 | 115.60 | 116.00 | 115.60 | 115.80 | 115.80 | 474 |
| Mar 25, 2024 | 114.60 | 115.80 | 114.20 | 115.60 | 115.60 | 414 |
| Mar 22, 2024 | 114.20 | 115.00 | 113.60 | 114.80 | 114.80 | 4,184 |
| Mar 21, 2024 | 114.00 | 114.20 | 112.80 | 114.00 | 114.00 | 256 |
| Mar 20, 2024 | 112.60 | 113.20 | 111.80 | 113.20 | 113.20 | 340 |
| Mar 19, 2024 | 112.80 | 112.80 | 110.80 | 112.00 | 112.00 | 1,574 |
| Mar 18, 2024 | 111.20 | 111.80 | 111.20 | 111.60 | 111.60 | 3,205 |
| Mar 15, 2024 | 111.20 | 111.60 | 110.20 | 110.80 | 110.80 | 845 |
| Mar 14, 2024 | 0.77 Dividend | |||||
| Mar 14, 2024 | 110.80 | 111.60 | 110.40 | 110.80 | 110.80 | 745 |
| Mar 13, 2024 | 113.40 | 113.40 | 110.40 | 111.60 | 110.83 | 1,474 |
| Mar 12, 2024 | 112.60 | 113.00 | 111.20 | 111.80 | 111.03 | 475 |
| Mar 11, 2024 | 112.40 | 113.00 | 112.20 | 112.60 | 111.82 | 372 |
| Mar 8, 2024 | 113.20 | 114.20 | 112.00 | 113.00 | 112.22 | 870 |
| Mar 7, 2024 | 113.40 | 114.20 | 113.40 | 113.80 | 113.01 | 107 |
| Mar 6, 2024 | 113.20 | 114.00 | 112.80 | 114.00 | 113.21 | 480 |
| Mar 5, 2024 | 114.40 | 114.80 | 113.00 | 113.80 | 113.01 | 1,379 |
| Mar 4, 2024 | 117.00 | 117.20 | 114.00 | 114.00 | 113.21 | 617 |
| Mar 1, 2024 | 118.40 | 118.40 | 117.00 | 117.80 | 116.99 | 1,130 |
| Feb 29, 2024 | 118.20 | 119.00 | 118.00 | 118.40 | 117.58 | 366 |
| Feb 28, 2024 | 119.40 | 119.80 | 117.80 | 118.20 | 117.38 | 617 |
| Feb 27, 2024 | 119.20 | 119.20 | 118.00 | 118.80 | 117.98 | 646 |
| Feb 26, 2024 | 119.80 | 120.00 | 118.60 | 118.80 | 117.98 | 601 |
| Feb 23, 2024 | 120.00 | 120.00 | 119.00 | 119.60 | 118.77 | 154 |
| Feb 22, 2024 | 118.40 | 119.20 | 117.60 | 119.00 | 118.18 | 1,545 |
| Feb 21, 2024 | 118.60 | 119.20 | 117.60 | 117.80 | 116.99 | 1,811 |
| Feb 20, 2024 | 118.20 | 119.20 | 117.80 | 118.60 | 117.78 | 822 |
| Feb 19, 2024 | 118.40 | 118.60 | 117.00 | 118.00 | 117.19 | 1,093 |
| Feb 16, 2024 | 117.20 | 118.20 | 117.00 | 118.20 | 117.38 | 210 |
| Feb 15, 2024 | 117.80 | 118.00 | 117.00 | 117.80 | 116.99 | 373 |
| Feb 14, 2024 | 116.80 | 118.00 | 116.80 | 117.00 | 116.19 | 790 |
| Feb 13, 2024 | 116.20 | 117.80 | 115.60 | 116.80 | 115.99 | 2,085 |
| Feb 12, 2024 | 116.40 | 116.80 | 115.40 | 116.20 | 115.40 | 1,769 |
| Feb 9, 2024 | 117.60 | 117.60 | 116.60 | 117.20 | 116.39 | 882 |
| Feb 8, 2024 | 118.00 | 119.20 | 117.20 | 117.60 | 116.79 | 1,152 |
| Feb 7, 2024 | 118.20 | 119.00 | 117.80 | 118.40 | 117.58 | 1,872 |
| Feb 6, 2024 | 117.40 | 118.40 | 116.80 | 118.00 | 117.19 | 1,433 |
| Feb 5, 2024 | 117.80 | 118.80 | 117.20 | 117.60 | 116.79 | 3,400 |
| Feb 2, 2024 | 116.20 | 118.00 | 115.60 | 117.80 | 116.99 | 882 |
| Feb 1, 2024 | 113.00 | 116.00 | 111.20 | 115.00 | 114.21 | 2,065 |
| Jan 31, 2024 | 112.60 | 113.00 | 112.00 | 112.20 | 111.43 | 649 |
| Jan 30, 2024 | 113.00 | 113.00 | 111.20 | 111.80 | 111.03 | 309 |
| Jan 29, 2024 | 111.20 | 112.40 | 111.00 | 112.00 | 111.23 | 813 |
| Jan 26, 2024 | 110.80 | 111.20 | 110.40 | 111.20 | 110.43 | 1,449 |
| Jan 25, 2024 | 109.40 | 110.40 | 109.00 | 110.20 | 109.44 | 2,659 |
| Jan 24, 2024 | 110.00 | 110.60 | 109.20 | 109.20 | 108.45 | 370 |
| Jan 23, 2024 | 109.60 | 110.20 | 108.40 | 110.20 | 109.44 | 1,038 |
| Jan 22, 2024 | 109.00 | 110.00 | 108.20 | 109.80 | 109.04 | 3,637 |
| Jan 19, 2024 | 108.80 | 109.20 | 108.40 | 109.20 | 108.45 | 540 |
| Jan 18, 2024 | 108.60 | 109.60 | 107.60 | 108.20 | 107.45 | 1,116 |
| Jan 17, 2024 | 109.00 | 109.80 | 108.80 | 109.80 | 109.04 | 1,278 |
| Jan 16, 2024 | 108.60 | 109.40 | 108.20 | 108.60 | 107.85 | 779 |
| Jan 15, 2024 | 108.40 | 109.00 | 107.40 | 108.60 | 107.85 | 636 |
| Jan 12, 2024 | 107.80 | 108.40 | 107.20 | 107.80 | 107.06 | 1,479 |
| Jan 11, 2024 | 108.40 | 108.60 | 107.40 | 108.00 | 107.25 | 1,561 |
| Jan 10, 2024 | 108.20 | 108.40 | 107.80 | 108.20 | 107.45 | 629 |
| Jan 9, 2024 | 107.20 | 109.40 | 106.60 | 108.80 | 108.05 | 2,416 |
| Jan 8, 2024 | 107.40 | 107.40 | 105.80 | 106.20 | 105.47 | 1,024 |
| Jan 5, 2024 | 107.20 | 107.80 | 106.20 | 107.00 | 106.26 | 1,435 |
| Jan 4, 2024 | 105.20 | 107.20 | 104.20 | 107.20 | 106.46 | 2,870 |
| Jan 3, 2024 | 103.20 | 105.80 | 103.20 | 105.80 | 105.07 | 1,229 |
| Jan 2, 2024 | 99.10 | 103.00 | 98.70 | 102.20 | 101.49 | 2,354 |
| Dec 29, 2023 | 98.50 | 98.60 | 98.10 | 98.30 | 97.62 | 509 |
| Dec 28, 2023 | 96.90 | 97.90 | 96.90 | 97.90 | 97.22 | 506 |
| Dec 27, 2023 | 97.80 | 97.80 | 96.80 | 97.10 | 96.43 | 303 |
| Dec 22, 2023 | 96.40 | 97.90 | 95.50 | 97.90 | 97.22 | 237 |
| Dec 21, 2023 | 97.40 | 97.40 | 96.20 | 96.90 | 96.23 | 797 |
| Dec 20, 2023 | 96.30 | 97.40 | 96.30 | 97.40 | 96.73 | 1,903 |
| Dec 19, 2023 | 97.70 | 97.70 | 96.40 | 96.90 | 96.23 | 995 |
| Dec 18, 2023 | 96.60 | 98.00 | 96.60 | 97.90 | 97.22 | 843 |
| Dec 15, 2023 | 96.30 | 97.60 | 96.00 | 96.60 | 95.93 | 3,343 |
| Dec 14, 2023 | 0.77 Dividend | |||||
| Dec 14, 2023 | 97.80 | 98.30 | 95.90 | 96.30 | 95.64 | 1,997 |
| Dec 13, 2023 | 97.10 | 97.60 | 96.50 | 97.60 | 96.16 | 648 |
| Dec 12, 2023 | 96.00 | 97.00 | 95.70 | 96.70 | 95.28 | 2,940 |
| Dec 11, 2023 | 96.20 | 97.80 | 95.50 | 97.40 | 95.96 | 1,034 |
| Dec 8, 2023 | 97.10 | 97.10 | 95.60 | 95.90 | 94.49 | 911 |
| Dec 7, 2023 | 98.00 | 98.60 | 96.50 | 96.90 | 95.47 | 1,636 |
| Dec 6, 2023 | 98.20 | 98.60 | 97.80 | 97.90 | 96.46 | 1,402 |
| Dec 5, 2023 | 97.00 | 97.90 | 96.10 | 97.90 | 96.46 | 1,638 |
| Dec 4, 2023 | 95.40 | 97.20 | 95.10 | 97.00 | 95.57 | 543 |
| Dec 1, 2023 | 94.10 | 95.20 | 93.90 | 95.20 | 93.80 | 1,798 |
| Nov 30, 2023 | 92.20 | 93.20 | 91.90 | 93.20 | 91.83 | 679 |
| Nov 29, 2023 | 91.30 | 92.00 | 91.00 | 91.50 | 90.15 | 1,086 |
| Nov 28, 2023 | 92.60 | 93.10 | 91.50 | 91.60 | 90.25 | 754 |
| Nov 27, 2023 | 93.20 | 93.30 | 92.50 | 92.70 | 91.33 | 1,000 |
| Nov 24, 2023 | 93.30 | 93.70 | 93.00 | 93.30 | 91.93 | 1,038 |
| Nov 23, 2023 | 93.10 | 94.00 | 92.40 | 93.70 | 92.32 | 1,900 |
| Nov 22, 2023 | 93.80 | 94.00 | 93.00 | 93.10 | 91.73 | 2,399 |
| Nov 21, 2023 | 93.50 | 94.30 | 92.60 | 94.30 | 92.91 | 713 |
| Nov 20, 2023 | 93.30 | 93.60 | 92.80 | 93.40 | 92.02 | 682 |
| Nov 17, 2023 | 93.70 | 94.10 | 93.10 | 93.10 | 91.73 | 653 |
| Nov 16, 2023 | 93.30 | 93.70 | 92.90 | 93.40 | 92.02 | 1,656 |
| Nov 15, 2023 | 94.10 | 94.30 | 92.80 | 92.90 | 91.53 | 522 |
| Nov 14, 2023 | 95.50 | 95.90 | 94.30 | 95.00 | 93.60 | 1,353 |
| Nov 13, 2023 | 94.50 | 95.00 | 94.30 | 94.80 | 93.40 | 676 |
| Nov 10, 2023 | 96.20 | 96.60 | 94.40 | 94.70 | 93.30 | 459 |
| Nov 9, 2023 | 97.10 | 98.00 | 95.70 | 96.40 | 94.98 | 920 |
| Nov 8, 2023 | 97.20 | 98.30 | 97.20 | 97.20 | 95.77 | 139 |
| Nov 7, 2023 | 97.70 | 98.00 | 97.10 | 97.70 | 96.26 | 592 |
| Nov 6, 2023 | 96.20 | 96.60 | 95.60 | 96.60 | 95.18 | 596 |
| Nov 3, 2023 | 97.00 | 97.20 | 96.00 | 97.00 | 95.57 | 432 |
| Nov 2, 2023 | 96.90 | 97.30 | 95.60 | 96.80 | 95.37 | 712 |
| Nov 1, 2023 | 97.00 | 98.50 | 96.50 | 98.00 | 96.56 | 635 |
| Oct 31, 2023 | 96.60 | 97.20 | 96.10 | 96.20 | 94.78 | 639 |
| Oct 30, 2023 | 97.60 | 97.60 | 96.80 | 96.90 | 95.47 | 621 |
| Oct 27, 2023 | 99.80 | 101.80 | 97.40 | 97.40 | 95.96 | 1,015 |
| Oct 26, 2023 | 98.90 | 101.60 | 97.60 | 101.00 | 99.51 | 339 |
| Oct 25, 2023 | 97.20 | 98.60 | 97.20 | 98.60 | 97.15 | 896 |
| Oct 24, 2023 | 96.40 | 97.80 | 96.30 | 97.80 | 96.36 | 1,554 |
| Oct 23, 2023 | 98.00 | 98.00 | 96.20 | 97.50 | 96.06 | 1,046 |
| Oct 20, 2023 | 93.90 | 97.50 | 93.90 | 97.50 | 96.06 | 2,842 |
| Oct 19, 2023 | 96.70 | 97.60 | 94.40 | 94.70 | 93.30 | 1,004 |
| Oct 18, 2023 | 98.80 | 98.90 | 97.90 | 97.90 | 96.46 | 1,406 |
| Oct 17, 2023 | 101.00 | 101.00 | 97.50 | 97.60 | 96.16 | 3,037 |
| Oct 16, 2023 | 98.80 | 99.80 | 98.40 | 99.70 | 98.23 | 715 |
| Oct 13, 2023 | 98.60 | 99.30 | 98.20 | 98.20 | 96.75 | 253 |
| Oct 12, 2023 | 97.50 | 98.30 | 97.30 | 98.10 | 96.65 | 460 |
| Oct 11, 2023 | 97.40 | 97.60 | 96.90 | 97.20 | 95.77 | 1,002 |
| Oct 10, 2023 | 98.80 | 99.40 | 97.60 | 98.20 | 96.75 | 1,182 |
| Oct 9, 2023 | 98.70 | 98.70 | 97.80 | 98.60 | 97.15 | 512 |
| Oct 6, 2023 | 98.10 | 98.80 | 97.60 | 98.00 | 96.56 | 559 |
| Oct 5, 2023 | 97.30 | 98.00 | 97.00 | 98.00 | 96.56 | 1,197 |
| Oct 4, 2023 | 97.30 | 97.50 | 96.60 | 97.20 | 95.77 | 2,785 |
| Oct 3, 2023 | 98.10 | 98.20 | 96.50 | 96.50 | 95.08 | 401 |
| Oct 2, 2023 | 98.30 | 98.50 | 97.30 | 97.50 | 96.06 | 1,023 |
| Sep 29, 2023 | 98.70 | 98.90 | 97.80 | 97.80 | 96.36 | 1,539 |
| Sep 28, 2023 | 99.20 | 99.20 | 98.50 | 98.80 | 97.34 | 1,004 |
| Sep 27, 2023 | 100.00 | 100.80 | 99.00 | 99.10 | 97.64 | 8,419 |
| Sep 26, 2023 | 99.60 | 100.60 | 99.50 | 100.00 | 98.53 | 865 |
| Sep 25, 2023 | 100.20 | 100.20 | 99.30 | 99.80 | 98.33 | 362 |
| Sep 22, 2023 | 100.20 | 101.00 | 99.60 | 100.40 | 98.92 | 2,526 |
| Sep 21, 2023 | 101.00 | 101.20 | 100.20 | 100.60 | 99.12 | 766 |
| Sep 20, 2023 | 100.80 | 101.00 | 100.20 | 101.00 | 99.51 | 3,308 |
| Sep 19, 2023 | 100.60 | 101.20 | 99.90 | 100.60 | 99.12 | 1,101 |
| Sep 18, 2023 | 100.60 | 101.40 | 100.60 | 100.80 | 99.31 | 315 |
| Sep 15, 2023 | 101.60 | 102.40 | 101.00 | 101.40 | 99.91 | 1,492 |
| Sep 14, 2023 | 0.73 Dividend | |||||
| Sep 14, 2023 | 100.40 | 101.00 | 99.60 | 101.00 | 99.51 | 1,481 |
| Sep 13, 2023 | 101.20 | 102.00 | 100.80 | 101.20 | 98.99 | 408 |
| Sep 12, 2023 | 101.80 | 101.80 | 100.40 | 101.20 | 98.99 | 317 |
| Sep 11, 2023 | 101.60 | 102.00 | 100.80 | 101.20 | 98.99 | 272 |
| Sep 8, 2023 | 100.60 | 101.80 | 100.40 | 101.80 | 99.58 | 177 |
| Sep 7, 2023 | 99.50 | 101.00 | 99.00 | 101.00 | 98.79 | 617 |
| Sep 6, 2023 | 100.80 | 100.80 | 98.10 | 98.70 | 96.54 | 190 |
| Sep 5, 2023 | 101.60 | 102.20 | 101.40 | 101.40 | 99.19 | 556 |
| Sep 4, 2023 | 101.00 | 102.60 | 101.00 | 101.00 | 98.79 | 405 |
| Sep 1, 2023 | 101.40 | 101.40 | 100.20 | 101.40 | 99.19 | 195 |
| Aug 31, 2023 | 101.40 | 101.80 | 101.00 | 101.80 | 99.58 | 798 |
| Aug 30, 2023 | 101.40 | 101.40 | 100.60 | 100.80 | 98.60 | 891 |
| Aug 29, 2023 | 100.80 | 101.20 | 100.20 | 100.60 | 98.40 | 239 |
| Aug 28, 2023 | 101.60 | 102.40 | 101.20 | 101.20 | 98.99 | 394 |
| Aug 25, 2023 | 101.80 | 102.20 | 101.20 | 101.80 | 99.58 | 725 |
| Aug 24, 2023 | 102.00 | 103.00 | 101.40 | 101.60 | 99.38 | 339 |
| Aug 23, 2023 | 99.30 | 103.20 | 98.40 | 102.40 | 100.16 | 1,901 |
| Aug 22, 2023 | 100.40 | 100.40 | 99.80 | 100.00 | 97.82 | 93 |
| Aug 21, 2023 | 99.60 | 101.00 | 99.60 | 100.40 | 98.21 | 195 |
| Aug 18, 2023 | 100.60 | 100.60 | 100.00 | 100.00 | 97.82 | 748 |
| Aug 17, 2023 | 99.50 | 101.20 | 99.30 | 101.20 | 98.99 | 634 |
| Aug 16, 2023 | 99.60 | 100.00 | 99.10 | 100.00 | 97.82 | 342 |
| Aug 15, 2023 | 99.80 | 100.20 | 98.70 | 100.00 | 97.82 | 907 |
| Aug 14, 2023 | 97.20 | 99.50 | 97.20 | 99.50 | 97.33 | 573 |
| Aug 11, 2023 | 95.50 | 97.80 | 95.50 | 97.80 | 95.66 | 341 |
| Aug 10, 2023 | 96.10 | 97.10 | 96.00 | 97.10 | 94.98 | 1,666 |
| Aug 9, 2023 | 96.80 | 97.10 | 96.60 | 96.80 | 94.69 | 435 |
| Aug 8, 2023 | 96.30 | 97.60 | 96.00 | 97.30 | 95.17 | 590 |
| Aug 7, 2023 | 95.90 | 95.90 | 95.00 | 95.30 | 93.22 | 98 |
| Aug 4, 2023 | 96.60 | 97.00 | 95.20 | 95.20 | 93.12 | 583 |
| Aug 3, 2023 | 96.70 | 97.20 | 96.30 | 96.30 | 94.20 | 406 |
| Aug 2, 2023 | 96.10 | 96.10 | 95.70 | 96.10 | 94.00 | 705 |
| Aug 1, 2023 | 97.20 | 100.00 | 96.40 | 96.80 | 94.69 | 1,590 |
| Jul 31, 2023 | 96.70 | 97.30 | 95.90 | 96.20 | 94.10 | 972 |
| Jul 28, 2023 | 96.70 | 96.70 | 95.60 | 95.80 | 93.71 | 1,773 |
| Jul 27, 2023 | 97.10 | 97.60 | 96.10 | 96.50 | 94.39 | 597 |
| Jul 26, 2023 | 97.40 | 97.40 | 96.00 | 97.20 | 95.08 | 1,066 |
| Jul 25, 2023 | 98.30 | 98.70 | 97.70 | 97.70 | 95.57 | 486 |
| Jul 24, 2023 | 99.00 | 99.60 | 98.60 | 98.60 | 96.45 | 418 |
| Jul 21, 2023 | 97.10 | 99.10 | 97.10 | 99.00 | 96.84 | 301 |
| Jul 20, 2023 | 94.90 | 97.50 | 94.80 | 97.20 | 95.08 | 996 |
| Jul 19, 2023 | 94.10 | 95.20 | 93.70 | 94.70 | 92.63 | 1,287 |
| Jul 18, 2023 | 94.50 | 95.20 | 93.70 | 95.20 | 93.12 | 983 |
| Jul 17, 2023 | 95.80 | 95.80 | 94.50 | 94.50 | 92.44 | 706 |
| Jul 14, 2023 | 95.40 | 95.40 | 94.70 | 95.40 | 93.32 | 808 |
| Jul 13, 2023 | 97.50 | 97.50 | 95.50 | 95.50 | 93.41 | 726 |
| Jul 12, 2023 | 99.20 | 99.20 | 97.50 | 97.80 | 95.66 | 1,116 |
| Jul 11, 2023 | 100.40 | 100.60 | 98.90 | 98.90 | 96.74 | 456 |
| Jul 10, 2023 | 99.50 | 100.40 | 99.30 | 100.20 | 98.01 | 579 |
| Jul 7, 2023 | 103.20 | 103.20 | 99.60 | 99.60 | 97.42 | 672 |
| Jul 6, 2023 | 104.40 | 105.20 | 103.80 | 103.80 | 101.53 | 1,430 |
| Jul 5, 2023 | 104.60 | 105.40 | 104.40 | 104.60 | 102.32 | 606 |
| Jul 4, 2023 | 103.80 | 105.00 | 103.80 | 104.80 | 102.51 | 89 |
| Jul 3, 2023 | 106.40 | 106.40 | 104.20 | 105.00 | 102.71 | 573 |
| Jun 30, 2023 | 103.80 | 105.20 | 103.20 | 105.00 | 102.71 | 719 |
| Jun 29, 2023 | 103.80 | 103.80 | 102.20 | 103.80 | 101.53 | 1,270 |
| Jun 28, 2023 | 102.60 | 103.40 | 102.40 | 103.00 | 100.75 | 292 |
| Jun 27, 2023 | 103.00 | 103.40 | 102.40 | 103.00 | 100.75 | 750 |
| Jun 26, 2023 | 105.20 | 105.80 | 103.00 | 103.00 | 100.75 | 1,863 |
| Jun 23, 2023 | 103.80 | 105.00 | 103.80 | 104.80 | 102.51 | 394 |
| Jun 22, 2023 | 101.20 | 103.60 | 101.20 | 103.20 | 100.95 | 510 |
| Jun 21, 2023 | 101.20 | 101.80 | 100.60 | 101.80 | 99.58 | 1,782 |
| Jun 20, 2023 | 100.80 | 101.20 | 99.40 | 100.60 | 98.40 | 2,172 |
| Jun 19, 2023 | 99.80 | 101.00 | 99.70 | 100.00 | 97.82 | 1,562 |
| Jun 16, 2023 | 100.20 | 100.60 | 99.40 | 100.60 | 98.40 | 558 |
| Jun 15, 2023 | 100.60 | 100.60 | 99.50 | 100.00 | 97.82 | 4,014 |
| Jun 14, 2023 | 0.73 Dividend | |||||
| Jun 14, 2023 | 101.60 | 101.80 | 100.00 | 100.20 | 98.01 | 1,412 |
| Jun 13, 2023 | 102.20 | 102.40 | 100.60 | 101.80 | 98.86 | 639 |
| Jun 12, 2023 | 103.80 | 103.80 | 101.80 | 102.40 | 99.45 | 761 |
| Jun 9, 2023 | 101.60 | 103.60 | 101.60 | 103.60 | 100.61 | 684 |
| Jun 8, 2023 | 101.80 | 102.40 | 100.60 | 102.40 | 99.45 | 157 |
| Jun 7, 2023 | 103.20 | 103.20 | 99.70 | 100.40 | 97.50 | 2,221 |
| Jun 6, 2023 | 105.80 | 106.00 | 104.00 | 104.00 | 101.00 | 641 |
| Jun 5, 2023 | 104.80 | 106.80 | 104.80 | 106.00 | 102.94 | 1,320 |
| Jun 2, 2023 | 102.80 | 104.80 | 102.80 | 104.80 | 101.78 | 1,698 |
| Jun 1, 2023 | 103.80 | 104.40 | 103.00 | 103.20 | 100.22 | 1,076 |
| May 31, 2023 | 101.40 | 103.40 | 101.40 | 103.40 | 100.42 | 1,870 |
| May 30, 2023 | 103.60 | 104.00 | 101.80 | 101.80 | 98.86 | 2,652 |
| May 29, 2023 | 103.20 | 103.80 | 103.20 | 103.60 | 100.61 | 63 |
| May 26, 2023 | 103.60 | 104.60 | 103.60 | 104.40 | 101.39 | 1,143 |
| May 25, 2023 | 105.80 | 105.80 | 104.00 | 104.40 | 101.39 | 1,077 |
| May 24, 2023 | 105.20 | 105.60 | 104.40 | 105.60 | 102.55 | 2,262 |
| May 23, 2023 | 105.80 | 106.20 | 104.80 | 105.20 | 102.16 | 83,078 |
| May 22, 2023 | 105.60 | 107.40 | 105.60 | 107.20 | 104.11 | 3,870 |
| May 19, 2023 | 105.00 | 107.60 | 104.80 | 107.00 | 103.91 | 1,528 |
| May 18, 2023 | 104.80 | 106.80 | 104.80 | 106.20 | 103.14 | 456 |
| May 17, 2023 | 106.00 | 107.40 | 105.00 | 105.00 | 101.97 | 1,030 |
| May 16, 2023 | 107.60 | 107.80 | 106.20 | 107.20 | 104.11 | 378 |
| May 15, 2023 | 107.80 | 108.00 | 106.40 | 106.60 | 103.52 | 877 |
| May 12, 2023 | 106.60 | 108.40 | 106.60 | 108.20 | 105.08 | 479 |
| May 11, 2023 | 107.80 | 107.80 | 107.00 | 107.20 | 104.11 | 1,129 |
| May 10, 2023 | 107.00 | 107.40 | 105.80 | 106.60 | 103.52 | 729 |
| May 9, 2023 | 108.00 | 108.00 | 107.60 | 108.00 | 104.88 | 514 |
| May 8, 2023 | 106.60 | 107.40 | 105.60 | 107.20 | 104.11 | 1,134 |
| May 5, 2023 | 107.60 | 107.60 | 106.20 | 106.60 | 103.52 | 1,073 |
| May 4, 2023 | 106.60 | 107.60 | 106.40 | 106.40 | 103.33 | 764 |
| May 3, 2023 | 106.40 | 107.80 | 106.20 | 107.60 | 104.50 | 439 |
| May 2, 2023 | 105.80 | 106.20 | 105.20 | 105.80 | 102.75 | 224 |
| Apr 28, 2023 | 103.60 | 104.60 | 103.00 | 104.40 | 101.39 | 2,563 |
| Apr 27, 2023 | 104.00 | 104.00 | 100.80 | 101.20 | 98.28 | 292 |
| Apr 26, 2023 | 105.40 | 105.60 | 102.00 | 103.00 | 100.03 | 641 |
Related Tickers
BRM.DE Bristol-Myers Squibb Company
42.34
+0.69%
AMG.DE Amgen Inc.
252.25
+0.78%
PFE.DE Pfizer Inc.
23.79
-0.25%
ROG.SW Roche Holding AG
221.00
+1.01%
SAN.PA Sanofi
91.23
-0.43%
NOVN.SW Novartis AG
89.50
-0.56%
GSK.L GSK plc
1,653.00
+0.76%
OGN Organon & Co.
18.55
+0.71%
BAYN.DE Bayer Aktiengesellschaft
27.40
+1.88%
GSK GSK plc
41.11
+0.49%