Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

MERCK & CO. (1MRKX.MI)

Compare
86.10
-0.70
(-0.81%)
At close: March 12 at 2:54:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202586.3086.3086.3086.1086.101
Mar 11, 202587.1087.1087.1086.8086.8080
Mar 10, 202588.2088.2088.2088.8088.802
Mar 7, 202586.0086.0086.0088.9088.9050
Mar 6, 202585.7086.0085.0086.0086.00212
Mar 5, 202589.2089.2089.2089.2089.20-
Mar 4, 202588.8090.5088.0089.2089.20607
Mar 3, 202588.9088.9087.6087.8087.80135
Feb 28, 202587.4087.4086.5087.5087.50109
Feb 27, 202585.8085.8085.6086.9086.9055
Feb 26, 202586.6087.1085.6085.1085.10226
Feb 25, 202587.6088.4087.0087.5087.501,286
Feb 24, 202585.6087.1085.6087.3087.30494
Feb 21, 202583.4085.1083.3084.9084.90760
Feb 20, 202582.3082.3081.7083.2083.2070
Feb 19, 202580.1081.1079.8081.2081.20385
Feb 18, 202579.5080.1079.5078.4078.4025
Feb 17, 202572.0080.0072.0080.2080.20108
Feb 14, 202580.9080.9073.2079.6079.60472
Feb 13, 202582.3083.1081.7082.0082.00552
Feb 12, 202583.8084.4083.3083.2083.20859
Feb 11, 202584.0084.3082.8083.2083.20376
Feb 10, 202585.2086.4083.5085.1085.101,519
Feb 7, 202585.7085.8083.8085.1085.10415
Feb 6, 202586.4087.1086.0085.4085.4094
Feb 5, 202587.2087.8085.7085.7085.70100
Feb 4, 202594.3094.3085.4085.7085.701,033
Feb 3, 202595.1095.1095.1096.0096.0060
Jan 31, 202596.0096.1096.0095.8095.80102
Jan 30, 202594.4094.4094.4094.4094.40-
Jan 29, 202594.3095.0093.9094.4094.40438
Jan 28, 202594.3094.3094.1093.0093.0022
Jan 27, 202591.1091.1091.1091.1091.10-
Jan 24, 202592.6092.6090.9091.1091.1019
Jan 23, 202592.9092.9092.4092.4092.4031
Jan 22, 202592.0092.0092.0092.2092.203
Jan 21, 202595.2095.3094.0092.7092.70398
Jan 20, 202597.4097.4097.4097.4097.40-
Jan 17, 202597.4097.4097.4097.4097.40-
Jan 16, 202597.6097.6097.6097.4097.4090
Jan 15, 202597.5097.5097.5097.2097.2093
Jan 14, 202599.2099.2098.4096.7096.7040
Jan 13, 202597.3098.8097.3098.5098.5082
Jan 10, 202596.9096.9096.9096.9096.90-
Jan 9, 202596.9096.9096.9096.9096.90-
Jan 8, 202598.0098.3096.4096.9096.90210
Jan 7, 202595.5099.2095.5097.9097.9073
Jan 6, 202596.2096.2095.7095.2095.2029
Jan 3, 202599.4099.4096.2096.1096.1087
Jan 2, 202597.0097.3097.0097.3097.301,180
Dec 30, 202495.5095.5095.5095.0095.005
Dec 27, 202495.1096.4095.1095.6095.60198
Dec 23, 202495.1095.1095.0094.7094.70115
Dec 20, 202495.2095.2095.2095.1095.103
Dec 19, 202495.3095.3095.3095.6095.601
Dec 18, 202496.5096.5096.5096.5096.50-
Dec 17, 202496.5096.5096.5096.5096.50-
Dec 16, 2024 0.74 Dividend
Dec 16, 202497.0097.2096.9096.5096.50157
Dec 13, 202496.3096.3096.3096.1095.291
Dec 12, 202495.8095.8095.8095.8094.99-
Dec 11, 202495.7096.0095.7095.8094.9954
Dec 10, 202499.4099.4096.9096.7095.8821
Dec 9, 202497.9097.9097.9099.2098.3618
Dec 6, 202498.0098.0098.0097.9097.0730
Dec 5, 202497.0097.0096.1097.3096.4839
Dec 4, 202498.3098.3098.3096.7095.884
Dec 3, 202496.6097.0096.6097.2096.3834
Dec 2, 202495.6095.6095.6095.6094.79-
Nov 29, 202495.6095.6095.6095.6094.79-
Nov 28, 202495.6095.6095.6095.6094.79-
Nov 27, 202495.6095.6095.6095.6094.79-
Nov 26, 202497.2097.2095.3095.6094.7911
Nov 25, 202496.2096.5095.1096.6095.79124
Nov 22, 202496.0096.9095.3097.5096.6854
Nov 21, 202493.9093.9093.9093.7092.914
Nov 20, 202491.3092.0091.3092.8092.022
Nov 19, 202489.5093.9081.1091.2090.4330
Nov 18, 202490.7090.7090.6090.6089.8412
Nov 15, 202491.0091.4090.5091.2090.43498
Nov 14, 202493.1094.3093.1093.3092.5124
Nov 13, 202492.5092.9092.5093.8093.0110
Nov 12, 202495.6095.6095.6094.2093.4199
Nov 11, 202496.5096.5096.5094.8094.00200
Nov 8, 202495.0095.0095.0095.1094.30150
Nov 7, 202493.5093.5093.5093.8093.0125
Nov 6, 202496.2096.2096.2094.8094.0030
Nov 5, 202493.1093.1092.3093.0092.2292
Nov 4, 202493.8093.8093.5093.3092.51203
Nov 1, 202494.2094.2094.2094.2093.41-
Oct 31, 202497.5097.7093.8094.2093.41635
Oct 30, 202496.3096.3095.2095.6094.7972
Oct 29, 202497.1097.5096.5096.6095.79310
Oct 28, 202496.9096.9096.4096.4095.59134
Oct 25, 202498.9098.9097.5097.3096.4880
Oct 24, 202498.6098.6098.0097.9097.0712
Oct 23, 202499.8099.8099.8098.8097.9710
Oct 22, 202498.4098.8097.9098.5097.6753
Oct 21, 2024101.00101.0099.9099.2098.36141
Oct 18, 2024101.40101.40101.40100.4099.5565
Oct 17, 2024102.00102.00102.00101.40100.551
Oct 16, 2024102.20102.20102.20101.00100.157
Oct 15, 2024101.20101.20101.20101.80100.942
Oct 14, 2024100.80101.20100.80100.2099.3674
Oct 11, 2024100.40100.6099.5099.4098.56202
Oct 10, 202498.8098.8098.8098.8097.97-
Oct 9, 202498.8098.8098.8098.8097.97-
Oct 8, 202499.1099.3098.4098.8097.97308
Oct 7, 2024100.60100.60100.60100.0099.1610
Oct 4, 2024100.00100.0099.60100.2099.36140
Oct 3, 2024101.80101.80101.20100.8099.9576
Oct 2, 2024102.60102.60102.60102.20101.3410
Oct 1, 2024101.80101.80101.80101.80100.94-
Sep 30, 2024101.60101.80100.40101.80100.9459
Sep 27, 2024101.40101.40101.40101.40100.55-
Sep 26, 2024103.80103.80101.60101.40100.5571
Sep 25, 2024103.00103.00102.40104.20103.3237
Sep 24, 2024104.80104.80104.80104.80103.92-
Sep 23, 2024105.00105.00105.00104.80103.923
Sep 20, 2024105.40105.40105.40105.40104.5150
Sep 19, 2024105.60105.60105.60105.60104.71-
Sep 18, 2024105.60105.60105.60105.60104.71-
Sep 17, 2024105.60105.60105.60105.60104.71-
Sep 16, 2024 0.71 Dividend
Sep 16, 2024104.40104.60104.40105.60104.71102
Sep 13, 2024104.20104.20104.20104.20102.56-
Sep 12, 2024104.20104.20104.20104.20102.56-
Sep 11, 2024105.20105.20105.20104.20102.5675
Sep 10, 2024103.40103.40103.40104.20102.5650
Sep 9, 2024103.00103.00103.00105.00103.3598
Sep 6, 2024107.20107.20107.20107.20105.51-
Sep 5, 2024104.60104.60104.60107.20105.5150
Sep 4, 2024105.60105.80105.60103.60101.9768
Sep 3, 2024106.40106.40106.40106.00104.339
Sep 2, 2024107.80109.60107.80108.00106.3050
Aug 30, 2024106.00106.00105.80106.40104.72100
Aug 29, 2024106.20106.20106.00106.20104.5369
Aug 28, 2024105.60105.60105.60106.00104.3310
Aug 27, 2024104.60104.60104.60103.80102.168
Aug 26, 2024104.40104.40104.40104.60102.955
Aug 23, 2024104.80104.80104.00104.00102.3628
Aug 22, 2024105.00105.00104.80103.80102.1680
Aug 21, 2024104.40104.40104.40103.40101.775
Aug 20, 2024103.00103.00103.00103.00101.38-
Aug 19, 2024103.80103.80103.80103.00101.385
Aug 16, 2024107.00107.00107.00103.00101.382
Aug 14, 2024104.20104.20104.20104.20102.56-
Aug 13, 2024104.60104.60104.60104.20102.5636
Aug 12, 2024105.40105.40105.00103.80102.1615
Aug 9, 2024103.80103.80103.80103.80102.16-
Aug 8, 2024104.20104.20104.20103.80102.1652
Aug 7, 2024102.60102.60102.00102.00100.39127
Aug 6, 2024102.80102.80102.80103.20101.5782
Aug 5, 2024104.20104.20104.20102.60100.98100
Aug 2, 2024104.20107.80104.20105.40103.74102
Aug 1, 2024105.60105.60104.00104.60102.9535
Jul 31, 2024107.80108.00105.80105.60103.94137
Jul 30, 2024119.00124.20110.20106.80105.12185
Jul 29, 2024117.20117.40117.20117.60115.75100
Jul 26, 2024116.00118.80113.60116.60114.76136
Jul 25, 2024117.60118.40117.60117.40115.55100
Jul 24, 2024115.80116.20115.80115.40113.5890
Jul 23, 2024115.60115.60115.60115.60113.78-
Jul 22, 2024120.80120.80120.80115.60113.7810
Jul 19, 2024114.40114.40114.40115.80113.989
Jul 18, 2024115.20115.20115.20113.20111.423
Jul 17, 2024114.60114.60114.60114.80112.9920
Jul 16, 2024117.20117.20117.20117.20115.35-
Jul 15, 2024118.00118.00118.00117.20115.355
Jul 12, 2024118.60118.60118.60118.20116.3465
Jul 11, 2024118.00118.00116.80117.80115.9460
Jul 10, 2024116.20117.00116.20117.40115.5549
Jul 9, 2024115.80115.80115.80115.80113.98174
Jul 8, 2024117.00117.00117.00116.40114.5788
Jul 5, 2024118.80118.80118.80118.80116.93-
Jul 4, 2024118.80118.80118.80118.80116.93-
Jul 3, 2024118.80118.80118.80118.80116.93-
Jul 2, 2024119.60119.60119.60118.80116.9350
Jul 1, 2024115.40115.40115.40119.80117.9155
Jun 28, 2024121.40121.40121.40120.80118.9063
Jun 27, 2024124.60124.60124.60124.60122.64-
Jun 26, 2024124.80124.80124.80124.60122.6435
Jun 25, 2024121.00121.00121.00121.00119.09-
Jun 24, 2024121.00121.00121.00121.00119.09-
Jun 21, 2024121.60121.60121.60121.00119.0946
Jun 20, 2024119.60119.60119.60119.60117.72-
Jun 19, 2024119.60119.60119.60119.60117.72-
Jun 18, 2024119.60119.60119.60119.60117.72-
Jun 17, 2024 0.71 Dividend
Jun 17, 2024120.00120.00120.00119.60117.7218
Jun 14, 2024120.60120.60120.60120.60117.94-
Jun 13, 2024120.60120.60120.60120.60117.94-
Jun 12, 2024122.00122.00122.00120.60117.9421
Jun 11, 2024120.80120.80120.80120.80118.14-
Jun 10, 2024126.40126.40120.20120.80118.1478
Jun 7, 2024120.00120.00120.00121.00118.332
Jun 6, 2024119.00119.00119.00119.00116.38-
Jun 5, 2024118.40118.80118.40119.00116.38109
Jun 4, 2024117.40117.40117.40118.80116.1870
Jun 3, 2024116.20116.20116.20116.20113.64-
May 31, 2024116.20116.20116.20116.20113.64-
May 30, 2024116.20116.20116.20116.20113.64-
May 29, 2024115.80117.60115.80116.20113.6420
May 28, 2024120.00120.00117.20116.00113.4469
May 27, 2024117.20117.20117.20119.40116.772
May 24, 2024120.20120.20120.20120.20117.55-
May 23, 2024120.20120.20120.20120.20117.55-
May 22, 2024120.20120.20120.20120.20117.55-
May 21, 2024120.20120.20120.20120.20117.55-
May 20, 2024120.20120.20120.20120.20117.55-
May 17, 2024121.40121.40121.00120.20117.55108
May 16, 2024121.60121.60121.60120.60117.943
May 15, 2024119.80119.80119.80120.00117.3616
May 14, 2024119.00119.00119.00119.00116.38-
May 13, 2024124.60124.60119.80119.00116.3843
May 10, 2024118.20118.20118.20118.20115.59-
May 9, 2024118.20118.20118.20118.20115.59-
May 8, 2024118.20118.20118.20118.20115.59-
May 7, 2024118.20118.20118.20118.20115.59-
May 6, 2024119.00119.00119.00118.20115.5945
May 3, 2024119.20119.20119.20118.60115.9950
May 2, 2024123.00123.00123.00123.00120.29-
Apr 30, 2024123.00123.00123.00123.00120.29-
Apr 29, 2024123.00123.00123.00123.00120.29-
Apr 26, 2024121.80122.20121.80123.00120.2941
Apr 25, 2024121.00122.00121.00120.80118.1437
Apr 24, 2024119.60119.60119.60118.60115.9984
Apr 23, 2024118.80119.40118.80118.80116.1834
Apr 22, 2024118.60118.60118.60118.60115.99-
Apr 19, 2024118.60118.60118.60118.60115.99-
Apr 18, 2024118.60118.60118.60118.60115.99-
Apr 17, 2024118.60118.60118.60118.60115.99-
Apr 16, 2024118.20118.20118.20118.60115.994
Apr 15, 2024118.60118.60118.60119.20116.5755
Apr 12, 2024117.80117.80117.80117.80115.20-
Apr 11, 2024117.80117.80117.80117.80115.20-
Apr 10, 2024117.80117.80117.80117.80115.20-
Apr 9, 2024117.80117.80117.80117.80115.20-
Apr 8, 2024117.80117.80117.80117.80115.20-
Apr 5, 2024118.40118.40118.40117.80115.202
Apr 4, 2024120.00120.00120.00119.00116.3816
Apr 3, 2024121.20121.20121.20121.00118.3316
Apr 2, 2024110.60110.60110.60110.60108.16-
Mar 28, 2024110.60110.60110.60110.60108.16-
Mar 27, 2024110.60110.60110.60110.60108.16-
Mar 26, 2024110.60110.60110.60110.60108.16-
Mar 25, 2024110.60110.60110.60110.60108.16-
Mar 22, 2024110.60110.60110.60110.60108.16-
Mar 21, 2024110.60110.60110.60110.60108.16-
Mar 20, 2024110.60110.60110.60110.60108.16-
Mar 19, 2024110.60110.60110.60110.60108.16-
Mar 18, 2024110.60110.60110.60110.60108.16-
Mar 15, 2024110.60110.60110.60110.60108.16-
Mar 14, 2024 0.71 Dividend
Mar 14, 2024110.40110.40109.60110.60108.1638
Mar 13, 2024111.80111.80111.80111.80108.58-
Mar 12, 2024113.00113.00113.00111.80108.582