Advertisement
Advertisement
U.S. Markets close in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Merck & Co., Inc. (MRK.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
91.50+1.50 (+1.67%)
At close: 02:14PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202289.8091.5089.2091.5091.50790
Jul 05, 202288.7090.0088.7090.0090.00132
Jul 04, 202287.4087.4087.4087.4087.40120
Jul 01, 202287.0087.0087.0087.0087.0010
Jun 30, 202287.2089.0087.2089.0089.00450
Jun 29, 202287.4088.4087.4088.4088.4026
Jun 28, 202288.8089.2088.8089.2089.20408
Jun 27, 202281.2090.0081.2089.9089.90492
Jun 24, 202282.0088.4080.0088.1088.101,257
Jun 23, 202285.0086.1083.8085.2085.201,225
Jun 22, 202281.0085.2080.0085.2085.20143
Jun 21, 202280.2080.2079.8080.2080.20319
Jun 20, 202281.0081.0081.0081.0081.00-
Jun 17, 202277.5081.0077.5081.0081.00187
Jun 16, 202278.4080.7078.3078.3078.30218
Jun 15, 202281.5081.5081.5081.5081.505
Jun 14, 202277.6081.5077.6081.5081.50311
Jun 13, 202283.0083.0081.5081.6081.60965
Jun 10, 202282.0085.0082.0085.0085.00205
Jun 09, 202283.3083.4083.3083.4083.407
Jun 08, 202283.3084.6077.3084.6084.60303
Jun 07, 202285.8085.8082.9084.9084.90411
Jun 06, 202283.0084.7083.0084.7084.70507
Jun 03, 202283.0084.4083.0084.4084.4056
Jun 02, 202285.7085.7083.5083.5083.5070
Jun 01, 202284.0086.3084.0085.6085.60614
May 31, 202285.0086.8085.0085.0085.001,300
May 30, 202286.0087.4085.7085.7085.70246
May 27, 202288.9088.9086.5086.9086.90175
May 26, 202288.0088.0088.0088.0088.001
May 25, 202287.9088.9087.9088.0088.00311
May 24, 202286.8088.1086.8087.8087.8069
May 23, 202288.2089.0088.0088.5088.50272
May 20, 202284.1088.9084.1088.9088.90133
May 19, 202288.9088.9086.6086.6086.6050
May 18, 202288.8088.8087.6087.9087.90115
May 17, 202285.2089.2085.2088.8088.801,856
May 16, 202287.0088.1086.1088.0088.00754
May 13, 202287.3087.9086.5087.1087.10475
May 12, 202284.2086.1084.2085.6085.60677
May 11, 202283.7085.5083.7085.3085.301,146
May 10, 202282.2084.3082.0083.6083.60246
May 09, 202282.2083.8082.2083.2083.20442
May 06, 202283.0083.9082.6083.9083.9086
May 05, 202282.6083.9082.6083.9083.90185
May 04, 202278.2083.0078.2082.4082.4064
May 03, 202283.5083.9082.4083.7083.70176
May 02, 202284.4084.4082.6082.6082.60146
Apr 29, 202277.3085.4077.3085.4085.40664
Apr 28, 202279.5083.8073.2083.8083.802,635
Apr 27, 202279.0080.5079.0080.5080.50269
Apr 26, 202279.7080.5077.9079.6079.60370
Apr 25, 202277.7078.9077.7078.9078.90228
Apr 22, 202278.0080.0078.0078.6078.60160
Apr 21, 202278.6080.0078.6079.6079.602,780
Apr 20, 202278.3079.3076.0079.3079.303,669
Apr 19, 202278.0079.6078.0079.3079.301,111
Apr 14, 202278.2080.0078.2080.0080.00857
Apr 13, 202279.6079.6079.6079.6079.6060
Apr 12, 202281.2081.2078.4079.4079.40259
Apr 11, 202280.0081.5079.1079.7079.701,515
Apr 08, 202279.6080.4078.0080.4080.402,265
Apr 07, 202277.5079.8077.5079.8079.80487
Apr 06, 202276.1078.0075.8078.0078.00305
Apr 05, 202275.0077.8075.0077.7077.70651
Apr 04, 202275.5076.0074.8075.6075.60319
Apr 01, 202273.0075.3073.0075.3075.30202
Mar 31, 202272.9174.8072.9174.4374.433,135
Mar 30, 202272.5074.3872.5074.0674.061,788
Mar 29, 202273.7073.9272.8072.8672.86684
Mar 28, 202273.8574.3873.7073.7073.70376
Mar 25, 202272.8673.8272.8673.8273.82676
Mar 24, 202272.5673.2572.3872.8672.86137
Mar 23, 202272.1673.2072.1673.2073.20197
Mar 22, 202271.6872.1771.5472.1772.17166
Mar 21, 202270.0072.7970.0072.5072.50194
Mar 18, 202271.9772.0771.6971.7071.70108
Mar 17, 202270.1171.4070.0771.4071.401,618
Mar 16, 202271.9571.9571.1971.1971.19125
Mar 15, 202270.7771.0470.7070.7670.76460
Mar 14, 202271.2471.2470.8970.8970.89149
Mar 11, 202271.0072.1471.0072.1472.141,222
Mar 10, 202272.6972.6969.2070.2070.201,433
Mar 09, 202271.3871.3869.8170.4070.40419
Mar 08, 202269.5070.9269.5070.6070.60843
Mar 07, 202269.9971.0069.7970.3070.301,445
Mar 04, 202269.9970.0069.2470.0070.00600
Mar 03, 202269.5270.1168.4068.8668.861,422
Mar 02, 202267.2469.3067.2469.2769.27479
Mar 01, 202268.9969.3967.4069.3969.391,772
Feb 28, 202265.0067.4165.0067.4167.4166
Feb 25, 202264.5067.8264.5067.8267.822,241
Feb 24, 202266.4067.0065.0066.1866.181,397
Feb 23, 202266.6566.8066.6466.8066.80458
Feb 22, 202266.0067.3866.0067.3867.38222
Feb 21, 202267.8967.8967.0067.0067.00370
Feb 18, 202266.0167.5366.0167.1967.19274
Feb 17, 202267.2268.0067.2067.2067.201,194
Feb 16, 202268.0068.0068.0068.0068.00-
Feb 15, 202266.0168.5066.0168.0068.00620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement