Merck & Co., Inc. (1MRKX) Price History
Daily open, high, low, close and volume for Merck & Co., Inc. (1MRKX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €128.02 | €129.56 | €127.30 | €129.56 | 75 |
| 2026-10-08 | €126.40 | €126.40 | €125.06 | €124.62 | 86 |
| 2026-10-07 | €127.62 | €128.52 | €127.62 | €128.52 | 4 |
| 2026-10-06 | €125.02 | €125.02 | €125.02 | €125.86 | 9 |
| 2026-10-05 | €127.22 | €127.22 | €127.22 | €127.22 | 0 |
| 2026-10-02 | €130.54 | €130.54 | €126.42 | €127.22 | 98 |
| 2026-10-01 | €126.86 | €129.78 | €126.86 | €128.94 | 1,007 |
| 2026-09-30 | €129.94 | €129.94 | €129.94 | €129.70 | 72 |
| 2026-09-29 | €130.60 | €130.60 | €130.60 | €130.60 | 0 |
| 2026-09-28 | €129.42 | €130.60 | €129.42 | €130.60 | 15 |
| 2026-09-25 | €129.46 | €129.66 | €127.90 | €129.66 | 91 |
| 2026-09-24 | €129.70 | €129.70 | €129.70 | €129.70 | 0 |
| 2026-09-23 | €129.38 | €129.38 | €129.38 | €129.70 | 73 |
| 2026-09-22 | €130.00 | €133.00 | €129.62 | €133.86 | 209 |
| 2026-09-21 | €126.70 | €128.98 | €115.40 | €129.68 | 257 |
| 2026-09-18 | €128.14 | €129.96 | €126.66 | €127.78 | 398 |
| 2026-09-17 | €128.14 | €128.14 | €126.90 | €127.74 | 21 |
| 2026-09-16 | €125.96 | €125.96 | €125.96 | €124.72 | 35 |
| 2026-09-15 | €123.74 | €123.74 | €123.74 | €124.40 | 1 |
| 2026-09-14 | €124.64 | €124.64 | €124.64 | €124.64 | 0 |
| 2026-09-11 | €124.00 | €124.64 | €124.00 | €124.64 | 20 |
| 2026-09-10 | €127.00 | €127.00 | €124.12 | €124.12 | 70 |
| 2026-09-09 | €128.00 | €128.00 | €128.00 | €128.00 | 0 |
| 2026-09-08 | €126.34 | €129.66 | €126.34 | €128.00 | 31 |
| 2026-09-07 | €130.04 | €130.04 | €130.04 | €129.34 | 85 |
| 2026-09-04 | €128.28 | €129.72 | €128.28 | €129.72 | 91 |
| 2026-09-03 | €130.46 | €130.46 | €128.94 | €129.42 | 86 |
| 2026-09-02 | €128.70 | €128.70 | €128.70 | €128.70 | 0 |
| 2026-09-01 | €127.78 | €130.34 | €126.80 | €128.70 | 204 |
| 2026-08-31 | €126.00 | €128.56 | €126.00 | €128.58 | 6 |
| 2026-08-28 | €127.02 | €129.20 | €127.02 | €127.32 | 250 |
| 2026-08-27 | €131.26 | €131.26 | €128.48 | €128.84 | 140 |
| 2026-08-26 | €134.50 | €135.96 | €131.98 | €131.98 | 103 |
| 2026-08-25 | €129.02 | €134.14 | €127.50 | €132.36 | 482 |
| 2026-08-24 | €130.80 | €132.78 | €128.18 | €129.14 | 207 |
| 2026-08-21 | €128.38 | €133.24 | €126.52 | €131.42 | 374 |
| 2026-08-20 | €130.46 | €141.16 | €126.66 | €130.18 | 854 |
| 2026-08-19 | €118.54 | €131.98 | €118.54 | €128.46 | 636 |
| 2026-08-18 | €114.64 | €114.64 | €114.64 | €116.94 | 5 |
| 2026-08-17 | €117.92 | €117.92 | €117.92 | €117.68 | 25 |
| 2026-08-14 | €117.20 | €117.20 | €112.66 | €115.00 | 107 |
| 2026-08-13 | €117.92 | €117.92 | €116.80 | €115.44 | 51 |
| 2026-08-12 | €113.12 | €113.12 | €113.12 | €113.12 | 0 |
| 2026-08-11 | €113.34 | €114.38 | €113.34 | €113.12 | 18 |
| 2026-08-10 | €112.64 | €113.00 | €110.56 | €112.34 | 133 |
| 2026-08-07 | €111.72 | €113.66 | €107.38 | €110.58 | 76 |
| 2026-08-06 | €108.90 | €108.90 | €108.90 | €111.20 | 129 |
| 2026-08-05 | €115.72 | €115.72 | €112.00 | €112.64 | 164 |
| 2026-08-04 | €112.82 | €115.40 | €108.56 | €110.40 | 98 |
| 2026-08-03 | €110.76 | €114.46 | €110.76 | €111.24 | 37 |
| 2026-07-31 | €118.30 | €118.30 | €110.38 | €113.36 | 154 |
| 2026-07-30 | €115.68 | €115.68 | €115.68 | €115.68 | 0 |
| 2026-07-29 | €114.18 | €115.68 | €114.18 | €115.68 | 82 |
| 2026-07-28 | €115.04 | €117.88 | €114.14 | €115.90 | 209 |
| 2026-07-27 | €114.94 | €114.94 | €114.94 | €114.94 | 0 |
| 2026-07-24 | €114.94 | €114.94 | €114.94 | €114.94 | 0 |
| 2026-07-23 | €109.90 | €115.00 | €109.90 | €114.94 | 151 |
| 2026-07-22 | €109.80 | €109.80 | €109.80 | €109.80 | 0 |
| 2026-07-21 | €107.16 | €109.80 | €107.16 | €109.80 | 30 |
| 2026-07-20 | €112.50 | €113.24 | €108.62 | €110.78 | 88 |
| 2026-07-17 | €114.00 | €116.76 | €109.42 | €112.66 | 168 |
| 2026-07-16 | €108.36 | €108.36 | €108.36 | €108.36 | 0 |
| 2026-07-15 | €108.36 | €108.36 | €108.36 | €108.36 | 0 |
| 2026-07-14 | €108.36 | €108.36 | €108.36 | €108.36 | 0 |
| 2026-07-13 | €107.42 | €108.36 | €107.42 | €108.36 | 60 |
| 2026-07-10 | €111.68 | €111.68 | €111.68 | €108.38 | 4 |
| 2026-07-09 | €110.40 | €110.40 | €110.40 | €109.82 | 1 |
| 2026-07-08 | €111.28 | €111.30 | €111.14 | €111.14 | 22 |
| 2026-07-07 | €110.62 | €110.62 | €110.62 | €110.62 | 0 |
| 2026-07-06 | €110.10 | €114.34 | €110.10 | €110.62 | 270 |
| 2026-07-03 | €112.14 | €112.14 | €112.14 | €112.14 | 0 |
| 2026-07-02 | €107.86 | €112.14 | €107.86 | €112.14 | 13 |
| 2026-07-01 | €111.50 | €111.50 | €111.50 | €111.50 | 0 |
| 2026-06-30 | €115.90 | €116.62 | €108.90 | €111.50 | 296 |
| 2026-06-29 | €111.10 | €112.60 | €111.10 | €112.44 | 201 |
| 2026-06-26 | €109.90 | €115.82 | €109.02 | €112.54 | 413 |
| 2026-06-25 | €107.00 | €112.62 | €107.00 | €108.12 | 3 |
| 2026-06-24 | €106.22 | €106.22 | €103.66 | €105.86 | 217 |
| 2026-06-23 | €103.00 | €104.42 | €103.00 | €103.50 | 368 |
| 2026-06-22 | €97.67 | €100.48 | €95.88 | €99.56 | 109 |
| 2026-06-19 | €95.91 | €95.91 | €95.91 | €100.24 | 83 |
| 2026-06-18 | €98.00 | €98.00 | €98.00 | €98.93 | 10 |
| 2026-06-17 | €99.00 | €99.00 | €99.00 | €100.52 | 1 |
| 2026-06-16 | €99.20 | €99.20 | €98.00 | €99.90 | 106 |
| 2026-06-15 | €105.08 | €105.08 | €105.08 | €105.08 | 0 |
| 2026-06-12 | €105.08 | €105.08 | €105.08 | €105.08 | 0 |
| 2026-06-11 | €100.76 | €105.16 | €100.76 | €105.08 | 191 |
| 2026-06-10 | €104.00 | €104.00 | €102.00 | €102.64 | 417 |
| 2026-06-09 | €105.08 | €105.08 | €105.08 | €103.38 | 350 |
| 2026-06-08 | €106.80 | €106.80 | €104.44 | €105.08 | 244 |
| 2026-06-05 | €105.00 | €106.00 | €105.00 | €106.32 | 145 |
| 2026-06-04 | €99.92 | €99.92 | €99.92 | €99.92 | 0 |
| 2026-06-03 | €102.68 | €102.68 | €99.92 | €99.92 | 88 |
| 2026-06-02 | €102.68 | €102.68 | €102.68 | €102.68 | 0 |
| 2026-06-01 | €102.68 | €102.68 | €102.68 | €102.68 | 0 |
| 2026-05-29 | €102.68 | €102.68 | €102.68 | €102.68 | 0 |
| 2026-05-28 | €103.54 | €103.54 | €103.54 | €102.68 | 80 |
| 2026-05-27 | €103.64 | €103.64 | €103.64 | €104.78 | 50 |
| 2026-05-26 | €106.00 | €106.00 | €103.76 | €103.20 | 16 |
| 2026-05-25 | €103.02 | €105.50 | €103.02 | €105.02 | 161 |
| 2026-05-22 | €100.80 | €104.94 | €100.80 | €104.94 | 250 |
| 2026-05-21 | €95.76 | €95.76 | €95.76 | €95.76 | 0 |
| 2026-05-20 | €95.76 | €95.76 | €95.76 | €95.76 | 0 |
| 2026-05-19 | €95.76 | €95.76 | €95.76 | €95.76 | 0 |
| 2026-05-18 | €95.89 | €95.89 | €95.89 | €95.76 | 100 |
| 2026-05-15 | €99.06 | €99.06 | €99.06 | €95.90 | 2 |
| 2026-05-14 | €96.60 | €97.17 | €94.01 | €96.67 | 320 |
| 2026-05-13 | €92.37 | €98.59 | €91.10 | €96.30 | 107 |
| 2026-05-12 | €91.52 | €91.52 | €91.52 | €96.49 | 40 |
| 2026-05-11 | €94.00 | €95.31 | €94.00 | €96.03 | 80 |
| 2026-05-08 | €94.82 | €94.82 | €94.82 | €95.26 | 6 |
| 2026-05-07 | €95.83 | €95.83 | €94.71 | €94.79 | 236 |
| 2026-05-06 | €97.00 | €99.40 | €96.56 | €96.82 | 289 |
| 2026-05-05 | €100.28 | €100.28 | €99.38 | €96.87 | 15 |
| 2026-05-04 | €96.20 | €96.20 | €96.20 | €96.56 | 5 |
| 2026-04-30 | €100.00 | €100.00 | €100.00 | €94.24 | 100 |
| 2026-04-29 | €92.74 | €92.74 | €92.74 | €94.41 | 6 |
| 2026-04-28 | €94.95 | €94.95 | €94.95 | €94.95 | 0 |
| 2026-04-27 | €93.91 | €95.49 | €93.91 | €94.95 | 55 |
| 2026-04-24 | €95.60 | €95.60 | €95.60 | €95.42 | 10 |
| 2026-04-23 | €96.50 | €96.50 | €96.50 | €97.23 | 88 |
| 2026-04-22 | €95.65 | €95.65 | €95.65 | €95.95 | 45 |
| 2026-04-21 | €99.80 | €99.80 | €96.00 | €95.60 | 211 |
| 2026-04-20 | €102.04 | €102.04 | €100.00 | €100.58 | 35 |
| 2026-04-17 | €98.54 | €99.00 | €98.54 | €99.03 | 108 |
| 2026-04-16 | €99.76 | €99.76 | €98.74 | €98.41 | 79 |
| 2026-04-15 | €100.46 | €100.46 | €99.20 | €99.76 | 542 |
| 2026-04-14 | €104.24 | €104.24 | €100.16 | €102.14 | 87 |
| 2026-04-13 | €103.78 | €103.78 | €103.78 | €103.78 | 0 |
| 2026-04-10 | €103.20 | €103.20 | €103.20 | €103.78 | 3 |
| 2026-04-09 | €105.50 | €105.50 | €105.50 | €104.50 | 150 |
| 2026-04-08 | €101.98 | €104.24 | €101.72 | €104.24 | 173 |
| 2026-04-07 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-04-02 | €104.40 | €106.20 | €104.40 | €104.00 | 36 |
| 2026-04-01 | €105.00 | €105.00 | €104.00 | €104.20 | 115 |
| 2026-03-31 | €101.40 | €104.40 | €101.40 | €104.40 | 24 |
| 2026-03-30 | €101.20 | €106.00 | €98.80 | €103.00 | 840 |
| 2026-03-27 | €103.60 | €104.60 | €103.60 | €104.00 | 173 |
| 2026-03-26 | €103.20 | €103.80 | €103.20 | €102.60 | 148 |
| 2026-03-25 | €100.80 | €101.20 | €100.80 | €103.80 | 125 |
| 2026-03-24 | €99.50 | €99.50 | €99.50 | €99.50 | 0 |
| 2026-03-23 | €98.70 | €98.70 | €94.30 | €99.50 | 94 |
| 2026-03-20 | €100.40 | €100.40 | €100.40 | €100.40 | 0 |
| 2026-03-19 | €100.40 | €100.40 | €100.40 | €100.40 | 0 |
| 2026-03-18 | €100.40 | €100.40 | €100.40 | €100.40 | 0 |
| 2026-03-17 | €99.30 | €99.40 | €99.30 | €100.40 | 85 |
| 2026-03-16 | €100.40 | €100.40 | €100.40 | €100.40 | 0 |
| 2026-03-13 | €100.40 | €100.40 | €100.40 | €100.40 | 0 |
| 2026-03-12 | €98.00 | €100.40 | €98.00 | €100.40 | 62 |
| 2026-03-11 | €98.60 | €98.60 | €97.20 | €100.60 | 26 |
| 2026-03-10 | €110.20 | €110.20 | €101.00 | €102.00 | 250 |
| 2026-03-09 | €95.30 | €99.90 | €95.30 | €100.20 | 172 |
| 2026-03-06 | €99.80 | €99.80 | €99.00 | €98.20 | 55 |
| 2026-03-05 | €101.60 | €101.60 | €99.30 | €99.40 | 85 |
| 2026-03-04 | €103.20 | €104.60 | €103.20 | €103.00 | 31 |
| 2026-03-03 | €102.60 | €105.00 | €102.40 | €103.00 | 266 |
| 2026-03-02 | €103.80 | €105.40 | €102.00 | €104.40 | 99 |
| 2026-02-27 | €101.60 | €104.40 | €98.80 | €104.00 | 77 |
| 2026-02-26 | €103.20 | €103.60 | €100.80 | €101.40 | 130 |
| 2026-02-25 | €104.40 | €105.80 | €104.40 | €104.40 | 253 |
| 2026-02-24 | €104.20 | €105.00 | €104.20 | €105.00 | 2 |
| 2026-02-23 | €104.00 | €105.00 | €104.00 | €104.80 | 225 |
| 2026-02-20 | €103.00 | €103.00 | €103.00 | €103.00 | 98 |
| 2026-02-19 | €102.40 | €102.80 | €102.40 | €102.60 | 87 |
| 2026-02-18 | €102.20 | €103.00 | €102.20 | €102.20 | 70 |
| 2026-02-17 | €103.00 | €103.20 | €102.80 | €102.80 | 147 |
| 2026-02-16 | €102.40 | €102.40 | €102.40 | €102.20 | 33 |
| 2026-02-13 | €101.00 | €102.40 | €101.00 | €103.20 | 83 |
| 2026-02-12 | €101.00 | €101.00 | €99.80 | €102.40 | 126 |
| 2026-02-11 | €98.70 | €99.70 | €97.80 | €99.90 | 104 |
| 2026-02-10 | €98.90 | €99.00 | €97.50 | €98.40 | 513 |
| 2026-02-09 | €102.20 | €103.00 | €99.30 | €99.00 | 372 |
| 2026-02-06 | €101.20 | €103.20 | €100.40 | €103.60 | 664 |
| 2026-02-05 | €100.20 | €103.00 | €99.20 | €103.20 | 422 |
| 2026-02-04 | €98.60 | €104.40 | €97.60 | €101.40 | 193 |
| 2026-02-03 | €96.00 | €99.40 | €94.40 | €98.00 | 1,141 |
| 2026-02-02 | €93.50 | €95.30 | €93.50 | €95.30 | 191 |
| 2026-01-30 | €90.60 | €91.60 | €90.60 | €91.60 | 283 |
| 2026-01-29 | €89.80 | €91.20 | €89.80 | €91.40 | 103 |
| 2026-01-28 | €89.20 | €89.90 | €89.20 | €89.90 | 71 |
| 2026-01-27 | €90.00 | €90.00 | €89.20 | €89.90 | 28 |
| 2026-01-26 | €91.60 | €91.60 | €90.10 | €90.20 | 241 |
| 2026-01-23 | €93.60 | €93.60 | €91.20 | €91.60 | 116 |
| 2026-01-22 | €95.60 | €95.60 | €93.50 | €93.60 | 90 |
| 2026-01-21 | €93.30 | €95.10 | €93.30 | €94.90 | 218 |
| 2026-01-20 | €92.60 | €92.90 | €92.60 | €92.50 | 69 |
| 2026-01-19 | €94.70 | €94.70 | €91.30 | €92.80 | 329 |
| 2026-01-16 | €94.80 | €94.80 | €94.70 | €94.30 | 52 |
| 2026-01-15 | €95.60 | €95.60 | €93.90 | €94.90 | 350 |
| 2026-01-14 | €93.00 | €93.00 | €93.00 | €93.80 | 55 |
| 2026-01-13 | €93.90 | €93.90 | €93.00 | €93.20 | 189 |
| 2026-01-12 | €93.80 | €94.30 | €93.50 | €94.10 | 302 |
| 2026-01-09 | €96.20 | €96.50 | €94.70 | €95.20 | 213 |
| 2026-01-08 | €93.90 | €96.00 | €93.20 | €95.60 | 323 |
| 2026-01-07 | €93.60 | €95.00 | €92.70 | €94.40 | 872 |
| 2026-01-06 | €91.60 | €93.60 | €91.00 | €93.30 | 866 |
| 2026-01-05 | €90.40 | €92.70 | €90.30 | €91.30 | 449 |
| 2026-01-02 | €89.70 | €90.30 | €89.60 | €90.30 | 135 |
| 2025-12-30 | €90.40 | €90.80 | €90.10 | €90.40 | 155 |
| 2025-12-29 | €90.30 | €91.30 | €90.10 | €91.00 | 409 |
| 2025-12-23 | €88.80 | €89.40 | €88.80 | €89.00 | 270 |
| 2025-12-22 | €86.30 | €86.30 | €86.10 | €87.70 | 186 |
| 2025-12-19 | €85.20 | €86.70 | €85.20 | €86.10 | 308 |
| 2025-12-18 | €85.10 | €86.40 | €85.10 | €85.20 | 132 |
| 2025-12-17 | €84.30 | €84.50 | €83.60 | €84.50 | 140 |
| 2025-12-16 | €85.80 | €85.80 | €82.40 | €83.20 | 247 |
| 2025-12-15 | €85.40 | €85.40 | €85.40 | €85.20 | 2 |
| 2025-12-12 | €88.00 | €88.00 | €88.00 | €84.50 | 4 |
| 2025-12-11 | €84.10 | €84.10 | €84.10 | €84.10 | 81 |
| 2025-12-10 | €83.50 | €84.00 | €83.50 | €83.50 | 36 |
| 2025-12-09 | €85.20 | €85.20 | €84.00 | €83.20 | 15 |
| 2025-12-08 | €85.90 | €85.90 | €84.70 | €85.50 | 39 |
| 2025-12-05 | €87.20 | €87.20 | €87.20 | €87.20 | 0 |
| 2025-12-04 | €90.90 | €90.90 | €87.00 | €87.20 | 389 |
| 2025-12-03 | €86.70 | €87.00 | €86.70 | €87.60 | 36 |
| 2025-12-02 | €87.30 | €87.30 | €86.60 | €87.10 | 295 |
| 2025-12-01 | €90.50 | €90.50 | €89.00 | €88.70 | 272 |
| 2025-11-28 | €90.00 | €91.00 | €90.00 | €90.10 | 180 |
| 2025-11-27 | €90.20 | €90.80 | €89.40 | €90.20 | 315 |
| 2025-11-26 | €91.80 | €91.80 | €90.20 | €90.80 | 805 |
| 2025-11-25 | €87.60 | €89.40 | €87.00 | €89.90 | 371 |
| 2025-11-24 | €85.30 | €88.80 | €81.70 | €88.40 | 671 |
| 2025-11-21 | €82.40 | €84.30 | €82.40 | €85.00 | 170 |
| 2025-11-20 | €82.50 | €83.00 | €81.90 | €82.30 | 529 |
| 2025-11-19 | €83.90 | €83.90 | €83.60 | €82.90 | 60 |
| 2025-11-18 | €80.30 | €83.80 | €79.90 | €83.20 | 500 |
| 2025-11-17 | €80.50 | €81.20 | €80.10 | €81.20 | 371 |
| 2025-11-14 | €79.90 | €81.20 | €79.00 | €81.10 | 473 |
| 2025-11-13 | €79.60 | €80.60 | €78.80 | €80.60 | 1,531 |
| 2025-11-12 | €78.90 | €79.90 | €78.80 | €79.40 | 1,242 |
| 2025-11-11 | €75.50 | €77.30 | €75.10 | €77.30 | 295 |
| 2025-11-10 | €78.20 | €78.20 | €74.80 | €74.70 | 403 |
| 2025-11-07 | €74.30 | €74.80 | €74.00 | €74.50 | 292 |
| 2025-11-06 | €74.50 | €74.60 | €74.20 | €74.50 | 60 |
| 2025-11-05 | €73.20 | €73.20 | €72.60 | €72.70 | 36 |
| 2025-11-04 | €71.50 | €73.70 | €71.50 | €73.30 | 758 |
| 2025-11-03 | €76.00 | €76.00 | €73.00 | €72.30 | 143 |
| 2025-10-31 | €74.60 | €74.60 | €73.40 | €73.80 | 135 |
| 2025-10-30 | €74.50 | €76.60 | €72.60 | €74.50 | 501 |
| 2025-10-29 | €75.40 | €75.40 | €75.20 | €74.80 | 25 |
| 2025-10-28 | €75.40 | €75.50 | €75.30 | €74.80 | 215 |
| 2025-10-27 | €75.40 | €75.40 | €75.20 | €75.20 | 83 |
| 2025-10-24 | €75.40 | €75.40 | €75.40 | €75.60 | 10 |
| 2025-10-23 | €75.40 | €75.50 | €75.40 | €75.00 | 293 |
| 2025-10-22 | €75.30 | €75.80 | €75.30 | €76.00 | 20 |
| 2025-10-21 | €74.60 | €75.00 | €74.60 | €75.00 | 33 |
| 2025-10-20 | €72.90 | €73.90 | €72.90 | €74.10 | 150 |
| 2025-10-17 | €71.70 | €71.70 | €71.70 | €71.90 | 6 |
| 2025-10-16 | €72.00 | €72.70 | €72.00 | €72.50 | 275 |
| 2025-10-15 | €73.00 | €73.40 | €72.40 | €72.30 | 572 |
| 2025-10-14 | €73.40 | €73.40 | €73.30 | €73.00 | 400 |
| 2025-10-13 | €74.40 | €74.40 | €74.20 | €74.30 | 64 |
| 2025-10-10 | €75.10 | €76.20 | €75.00 | €75.30 | 701 |
| 2025-10-09 | €74.30 | €75.70 | €74.30 | €75.60 | 253 |