Advertisement
Advertisement
Merck & Co., Inc. (MRK.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 02:14PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 89.80 | 91.50 | 89.20 | 91.50 | 91.50 | 790 |
| Jul 05, 2022 | 88.70 | 90.00 | 88.70 | 90.00 | 90.00 | 132 |
| Jul 04, 2022 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 120 |
| Jul 01, 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 10 |
| Jun 30, 2022 | 87.20 | 89.00 | 87.20 | 89.00 | 89.00 | 450 |
| Jun 29, 2022 | 87.40 | 88.40 | 87.40 | 88.40 | 88.40 | 26 |
| Jun 28, 2022 | 88.80 | 89.20 | 88.80 | 89.20 | 89.20 | 408 |
| Jun 27, 2022 | 81.20 | 90.00 | 81.20 | 89.90 | 89.90 | 492 |
| Jun 24, 2022 | 82.00 | 88.40 | 80.00 | 88.10 | 88.10 | 1,257 |
| Jun 23, 2022 | 85.00 | 86.10 | 83.80 | 85.20 | 85.20 | 1,225 |
| Jun 22, 2022 | 81.00 | 85.20 | 80.00 | 85.20 | 85.20 | 143 |
| Jun 21, 2022 | 80.20 | 80.20 | 79.80 | 80.20 | 80.20 | 319 |
| Jun 20, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jun 17, 2022 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 187 |
| Jun 16, 2022 | 78.40 | 80.70 | 78.30 | 78.30 | 78.30 | 218 |
| Jun 15, 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 5 |
| Jun 14, 2022 | 77.60 | 81.50 | 77.60 | 81.50 | 81.50 | 311 |
| Jun 13, 2022 | 83.00 | 83.00 | 81.50 | 81.60 | 81.60 | 965 |
| Jun 10, 2022 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 205 |
| Jun 09, 2022 | 83.30 | 83.40 | 83.30 | 83.40 | 83.40 | 7 |
| Jun 08, 2022 | 83.30 | 84.60 | 77.30 | 84.60 | 84.60 | 303 |
| Jun 07, 2022 | 85.80 | 85.80 | 82.90 | 84.90 | 84.90 | 411 |
| Jun 06, 2022 | 83.00 | 84.70 | 83.00 | 84.70 | 84.70 | 507 |
| Jun 03, 2022 | 83.00 | 84.40 | 83.00 | 84.40 | 84.40 | 56 |
| Jun 02, 2022 | 85.70 | 85.70 | 83.50 | 83.50 | 83.50 | 70 |
| Jun 01, 2022 | 84.00 | 86.30 | 84.00 | 85.60 | 85.60 | 614 |
| May 31, 2022 | 85.00 | 86.80 | 85.00 | 85.00 | 85.00 | 1,300 |
| May 30, 2022 | 86.00 | 87.40 | 85.70 | 85.70 | 85.70 | 246 |
| May 27, 2022 | 88.90 | 88.90 | 86.50 | 86.90 | 86.90 | 175 |
| May 26, 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1 |
| May 25, 2022 | 87.90 | 88.90 | 87.90 | 88.00 | 88.00 | 311 |
| May 24, 2022 | 86.80 | 88.10 | 86.80 | 87.80 | 87.80 | 69 |
| May 23, 2022 | 88.20 | 89.00 | 88.00 | 88.50 | 88.50 | 272 |
| May 20, 2022 | 84.10 | 88.90 | 84.10 | 88.90 | 88.90 | 133 |
| May 19, 2022 | 88.90 | 88.90 | 86.60 | 86.60 | 86.60 | 50 |
| May 18, 2022 | 88.80 | 88.80 | 87.60 | 87.90 | 87.90 | 115 |
| May 17, 2022 | 85.20 | 89.20 | 85.20 | 88.80 | 88.80 | 1,856 |
| May 16, 2022 | 87.00 | 88.10 | 86.10 | 88.00 | 88.00 | 754 |
| May 13, 2022 | 87.30 | 87.90 | 86.50 | 87.10 | 87.10 | 475 |
| May 12, 2022 | 84.20 | 86.10 | 84.20 | 85.60 | 85.60 | 677 |
| May 11, 2022 | 83.70 | 85.50 | 83.70 | 85.30 | 85.30 | 1,146 |
| May 10, 2022 | 82.20 | 84.30 | 82.00 | 83.60 | 83.60 | 246 |
| May 09, 2022 | 82.20 | 83.80 | 82.20 | 83.20 | 83.20 | 442 |
| May 06, 2022 | 83.00 | 83.90 | 82.60 | 83.90 | 83.90 | 86 |
| May 05, 2022 | 82.60 | 83.90 | 82.60 | 83.90 | 83.90 | 185 |
| May 04, 2022 | 78.20 | 83.00 | 78.20 | 82.40 | 82.40 | 64 |
| May 03, 2022 | 83.50 | 83.90 | 82.40 | 83.70 | 83.70 | 176 |
| May 02, 2022 | 84.40 | 84.40 | 82.60 | 82.60 | 82.60 | 146 |
| Apr 29, 2022 | 77.30 | 85.40 | 77.30 | 85.40 | 85.40 | 664 |
| Apr 28, 2022 | 79.50 | 83.80 | 73.20 | 83.80 | 83.80 | 2,635 |
| Apr 27, 2022 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 269 |
| Apr 26, 2022 | 79.70 | 80.50 | 77.90 | 79.60 | 79.60 | 370 |
| Apr 25, 2022 | 77.70 | 78.90 | 77.70 | 78.90 | 78.90 | 228 |
| Apr 22, 2022 | 78.00 | 80.00 | 78.00 | 78.60 | 78.60 | 160 |
| Apr 21, 2022 | 78.60 | 80.00 | 78.60 | 79.60 | 79.60 | 2,780 |
| Apr 20, 2022 | 78.30 | 79.30 | 76.00 | 79.30 | 79.30 | 3,669 |
| Apr 19, 2022 | 78.00 | 79.60 | 78.00 | 79.30 | 79.30 | 1,111 |
| Apr 14, 2022 | 78.20 | 80.00 | 78.20 | 80.00 | 80.00 | 857 |
| Apr 13, 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 60 |
| Apr 12, 2022 | 81.20 | 81.20 | 78.40 | 79.40 | 79.40 | 259 |
| Apr 11, 2022 | 80.00 | 81.50 | 79.10 | 79.70 | 79.70 | 1,515 |
| Apr 08, 2022 | 79.60 | 80.40 | 78.00 | 80.40 | 80.40 | 2,265 |
| Apr 07, 2022 | 77.50 | 79.80 | 77.50 | 79.80 | 79.80 | 487 |
| Apr 06, 2022 | 76.10 | 78.00 | 75.80 | 78.00 | 78.00 | 305 |
| Apr 05, 2022 | 75.00 | 77.80 | 75.00 | 77.70 | 77.70 | 651 |
| Apr 04, 2022 | 75.50 | 76.00 | 74.80 | 75.60 | 75.60 | 319 |
| Apr 01, 2022 | 73.00 | 75.30 | 73.00 | 75.30 | 75.30 | 202 |
| Mar 31, 2022 | 72.91 | 74.80 | 72.91 | 74.43 | 74.43 | 3,135 |
| Mar 30, 2022 | 72.50 | 74.38 | 72.50 | 74.06 | 74.06 | 1,788 |
| Mar 29, 2022 | 73.70 | 73.92 | 72.80 | 72.86 | 72.86 | 684 |
| Mar 28, 2022 | 73.85 | 74.38 | 73.70 | 73.70 | 73.70 | 376 |
| Mar 25, 2022 | 72.86 | 73.82 | 72.86 | 73.82 | 73.82 | 676 |
| Mar 24, 2022 | 72.56 | 73.25 | 72.38 | 72.86 | 72.86 | 137 |
| Mar 23, 2022 | 72.16 | 73.20 | 72.16 | 73.20 | 73.20 | 197 |
| Mar 22, 2022 | 71.68 | 72.17 | 71.54 | 72.17 | 72.17 | 166 |
| Mar 21, 2022 | 70.00 | 72.79 | 70.00 | 72.50 | 72.50 | 194 |
| Mar 18, 2022 | 71.97 | 72.07 | 71.69 | 71.70 | 71.70 | 108 |
| Mar 17, 2022 | 70.11 | 71.40 | 70.07 | 71.40 | 71.40 | 1,618 |
| Mar 16, 2022 | 71.95 | 71.95 | 71.19 | 71.19 | 71.19 | 125 |
| Mar 15, 2022 | 70.77 | 71.04 | 70.70 | 70.76 | 70.76 | 460 |
| Mar 14, 2022 | 71.24 | 71.24 | 70.89 | 70.89 | 70.89 | 149 |
| Mar 11, 2022 | 71.00 | 72.14 | 71.00 | 72.14 | 72.14 | 1,222 |
| Mar 10, 2022 | 72.69 | 72.69 | 69.20 | 70.20 | 70.20 | 1,433 |
| Mar 09, 2022 | 71.38 | 71.38 | 69.81 | 70.40 | 70.40 | 419 |
| Mar 08, 2022 | 69.50 | 70.92 | 69.50 | 70.60 | 70.60 | 843 |
| Mar 07, 2022 | 69.99 | 71.00 | 69.79 | 70.30 | 70.30 | 1,445 |
| Mar 04, 2022 | 69.99 | 70.00 | 69.24 | 70.00 | 70.00 | 600 |
| Mar 03, 2022 | 69.52 | 70.11 | 68.40 | 68.86 | 68.86 | 1,422 |
| Mar 02, 2022 | 67.24 | 69.30 | 67.24 | 69.27 | 69.27 | 479 |
| Mar 01, 2022 | 68.99 | 69.39 | 67.40 | 69.39 | 69.39 | 1,772 |
| Feb 28, 2022 | 65.00 | 67.41 | 65.00 | 67.41 | 67.41 | 66 |
| Feb 25, 2022 | 64.50 | 67.82 | 64.50 | 67.82 | 67.82 | 2,241 |
| Feb 24, 2022 | 66.40 | 67.00 | 65.00 | 66.18 | 66.18 | 1,397 |
| Feb 23, 2022 | 66.65 | 66.80 | 66.64 | 66.80 | 66.80 | 458 |
| Feb 22, 2022 | 66.00 | 67.38 | 66.00 | 67.38 | 67.38 | 222 |
| Feb 21, 2022 | 67.89 | 67.89 | 67.00 | 67.00 | 67.00 | 370 |
| Feb 18, 2022 | 66.01 | 67.53 | 66.01 | 67.19 | 67.19 | 274 |
| Feb 17, 2022 | 67.22 | 68.00 | 67.20 | 67.20 | 67.20 | 1,194 |
| Feb 16, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Feb 15, 2022 | 66.01 | 68.50 | 66.01 | 68.00 | 68.00 | 620 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
