Berlin - Delayed Quote EUR
Merck & Co Inc (6MK.BE)
70.80
+0.30
+(0.43%)
At close: June 13 at 9:48:25 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 70.30 | 71.40 | 70.30 | 70.80 | 69.99 | - |
| Jun 12, 2025 | 69.60 | 70.70 | 69.20 | 70.50 | 69.69 | - |
| Jun 11, 2025 | 71.00 | 71.40 | 69.80 | 69.80 | 69.00 | - |
| Jun 10, 2025 | 69.60 | 71.50 | 69.50 | 71.00 | 70.19 | - |
| Jun 9, 2025 | 69.00 | 70.80 | 69.00 | 69.50 | 68.70 | - |
| Jun 6, 2025 | 68.00 | 69.60 | 67.60 | 69.20 | 68.41 | - |
| Jun 5, 2025 | 68.60 | 68.70 | 67.50 | 68.10 | 67.32 | - |
| Jun 4, 2025 | 67.70 | 69.10 | 67.40 | 68.60 | 67.82 | - |
| Jun 3, 2025 | 66.40 | 67.80 | 66.40 | 67.80 | 67.02 | - |
| Jun 2, 2025 | 67.40 | 67.60 | 66.10 | 66.30 | 65.54 | - |
| May 30, 2025 | 67.40 | 68.10 | 67.00 | 68.00 | 67.22 | - |
| May 29, 2025 | 68.00 | 68.00 | 66.80 | 66.90 | 66.13 | - |
| May 28, 2025 | 68.50 | 68.50 | 67.10 | 67.60 | 66.83 | - |
| May 27, 2025 | 68.50 | 69.10 | 67.90 | 68.40 | 67.62 | - |
| May 26, 2025 | 68.60 | 68.70 | 68.40 | 68.50 | 67.72 | - |
| May 23, 2025 | 68.50 | 68.90 | 68.00 | 68.40 | 67.62 | - |
| May 22, 2025 | 67.80 | 69.40 | 67.80 | 69.00 | 68.21 | - |
| May 21, 2025 | 68.50 | 68.90 | 68.10 | 68.10 | 67.32 | - |
| May 20, 2025 | 68.50 | 70.00 | 68.50 | 69.00 | 68.21 | 125 |
| May 19, 2025 | 67.60 | 68.60 | 67.20 | 68.60 | 67.82 | - |
| May 16, 2025 | 66.70 | 68.10 | 66.40 | 68.10 | 67.32 | - |
| May 15, 2025 | 65.70 | 66.70 | 65.50 | 66.70 | 65.94 | - |
| May 14, 2025 | 68.90 | 69.10 | 65.70 | 65.70 | 64.95 | - |
| May 13, 2025 | 72.00 | 72.30 | 68.70 | 68.70 | 67.91 | - |
| May 12, 2025 | 67.00 | 72.90 | 66.50 | 72.50 | 71.67 | - |
| May 9, 2025 | 69.10 | 69.50 | 67.40 | 67.40 | 66.63 | - |
| May 8, 2025 | 69.50 | 69.80 | 68.50 | 69.20 | 68.41 | - |
| May 7, 2025 | 70.10 | 70.20 | 69.50 | 69.90 | 69.10 | - |
| May 6, 2025 | 73.00 | 73.00 | 69.30 | 69.30 | 68.51 | - |
| May 5, 2025 | 73.80 | 73.80 | 72.50 | 73.20 | 72.36 | - |
| May 2, 2025 | 74.00 | 74.40 | 73.60 | 73.60 | 72.76 | - |
| Apr 30, 2025 | 74.50 | 75.10 | 74.00 | 74.70 | 73.85 | - |
| Apr 29, 2025 | 73.00 | 74.60 | 72.70 | 74.60 | 73.75 | - |
| Apr 28, 2025 | 72.80 | 73.50 | 72.70 | 72.80 | 71.97 | - |
| Apr 25, 2025 | 70.60 | 72.80 | 69.10 | 72.80 | 71.97 | - |
| Apr 24, 2025 | 69.40 | 70.10 | 67.20 | 69.80 | 69.00 | - |
| Apr 23, 2025 | 69.70 | 70.40 | 68.60 | 69.10 | 68.31 | - |
| Apr 22, 2025 | 68.20 | 69.00 | 67.60 | 69.00 | 68.21 | - |
| Apr 17, 2025 | 67.90 | 69.30 | 67.40 | 68.60 | 67.82 | - |
| Apr 16, 2025 | 68.60 | 69.40 | 66.70 | 66.70 | 65.94 | - |
| Apr 15, 2025 | 70.00 | 70.80 | 69.00 | 69.20 | 68.41 | 14 |
| Apr 14, 2025 | 69.40 | 70.50 | 69.00 | 69.80 | 69.00 | - |
| Apr 11, 2025 | 69.50 | 69.80 | 67.30 | 69.80 | 69.00 | - |
| Apr 10, 2025 | 75.30 | 75.30 | 67.90 | 69.30 | 68.51 | - |
| Apr 9, 2025 | 70.20 | 74.30 | 68.70 | 74.30 | 73.45 | - |
| Apr 8, 2025 | 75.00 | 77.00 | 71.00 | 71.00 | 70.19 | - |
| Apr 7, 2025 | 72.90 | 74.50 | 72.80 | 74.00 | 73.15 | - |
| Apr 4, 2025 | 77.70 | 78.20 | 74.20 | 74.90 | 74.04 | - |
| Apr 3, 2025 | 78.50 | 79.70 | 78.10 | 78.60 | 77.70 | - |
| Apr 2, 2025 | 80.50 | 81.00 | 79.00 | 79.60 | 78.69 | - |
| Apr 1, 2025 | 82.70 | 83.30 | 80.80 | 80.80 | 79.88 | - |
| Mar 31, 2025 | 82.00 | 83.30 | 81.90 | 83.30 | 82.35 | - |
| Mar 28, 2025 | 81.00 | 83.00 | 81.00 | 82.40 | 81.46 | - |
| Mar 27, 2025 | 82.00 | 82.10 | 81.00 | 81.10 | 80.17 | - |
| Mar 26, 2025 | 81.50 | 82.60 | 81.50 | 82.00 | 81.06 | - |
| Mar 25, 2025 | 85.40 | 85.70 | 80.90 | 81.60 | 80.67 | - |
| Mar 24, 2025 | 86.50 | 86.50 | 84.80 | 85.40 | 84.42 | - |
| Mar 21, 2025 | 87.40 | 87.50 | 86.10 | 86.20 | 85.21 | - |
| Mar 20, 2025 | 86.50 | 87.70 | 86.50 | 87.20 | 86.20 | - |
| Mar 19, 2025 | 86.90 | 87.10 | 86.10 | 86.20 | 85.21 | - |
| Mar 18, 2025 | 86.70 | 87.00 | 86.00 | 86.70 | 85.71 | - |
| Mar 17, 2025 | 0.702108 Dividend | |||||
| Mar 17, 2025 | 86.10 | 87.20 | 85.60 | 86.80 | 85.81 | - |
| Mar 14, 2025 | 87.80 | 88.10 | 86.20 | 87.00 | 85.20 | - |
| Mar 13, 2025 | 85.60 | 87.40 | 85.60 | 87.40 | 85.60 | 80 |
| Mar 12, 2025 | 87.00 | 88.30 | 85.70 | 85.80 | 84.03 | - |
| Mar 11, 2025 | 88.00 | 88.00 | 86.70 | 86.70 | 84.91 | - |
| Mar 10, 2025 | 87.30 | 89.20 | 87.10 | 87.80 | 85.99 | - |
| Mar 7, 2025 | 86.70 | 88.80 | 86.20 | 87.10 | 85.30 | - |
| Mar 6, 2025 | 86.20 | 86.70 | 84.80 | 86.70 | 84.91 | - |
| Mar 5, 2025 | 87.20 | 87.20 | 85.60 | 86.20 | 84.42 | - |
| Mar 4, 2025 | 88.50 | 90.10 | 87.30 | 87.30 | 85.50 | 21 |
| Mar 3, 2025 | 88.40 | 88.80 | 87.70 | 88.80 | 86.97 | - |
| Feb 28, 2025 | 87.40 | 88.30 | 86.70 | 88.30 | 86.48 | - |
| Feb 27, 2025 | 85.40 | 87.10 | 85.30 | 87.10 | 85.30 | - |
| Feb 26, 2025 | 87.10 | 87.10 | 84.80 | 85.20 | 83.44 | - |
| Feb 25, 2025 | 87.10 | 88.10 | 86.20 | 86.40 | 84.62 | 60 |
| Feb 24, 2025 | 86.00 | 87.50 | 85.10 | 87.10 | 85.30 | 3 |
| Feb 21, 2025 | 83.70 | 85.20 | 83.10 | 85.20 | 83.44 | 500 |
| Feb 20, 2025 | 81.70 | 83.50 | 81.70 | 83.20 | 81.48 | - |
| Feb 19, 2025 | 79.70 | 81.90 | 79.70 | 81.90 | 80.21 | 80 |
| Feb 18, 2025 | 79.80 | 79.80 | 78.30 | 79.60 | 77.96 | - |
| Feb 17, 2025 | 79.30 | 80.40 | 79.30 | 80.10 | 78.45 | - |
| Feb 14, 2025 | 80.70 | 80.70 | 78.50 | 79.20 | 77.56 | - |
| Feb 13, 2025 | 82.40 | 82.80 | 80.90 | 80.90 | 79.23 | - |
| Feb 12, 2025 | 83.50 | 83.60 | 82.50 | 82.50 | 80.80 | - |
| Feb 11, 2025 | 83.80 | 84.00 | 83.00 | 83.60 | 81.87 | 35 |
| Feb 10, 2025 | 84.80 | 85.20 | 84.00 | 84.00 | 82.27 | - |
| Feb 7, 2025 | 84.70 | 85.30 | 84.30 | 84.80 | 83.05 | - |
| Feb 6, 2025 | 86.50 | 86.90 | 85.00 | 85.00 | 83.25 | - |
| Feb 5, 2025 | 87.00 | 87.10 | 84.80 | 86.10 | 84.32 | - |
| Feb 4, 2025 | 96.80 | 97.10 | 84.70 | 87.20 | 85.40 | - |
| Feb 3, 2025 | 96.20 | 97.30 | 95.30 | 97.20 | 95.19 | 10 |
| Jan 31, 2025 | 95.40 | 96.30 | 95.10 | 95.10 | 93.14 | - |
| Jan 30, 2025 | 94.50 | 95.40 | 93.80 | 94.90 | 92.94 | - |
| Jan 29, 2025 | 93.30 | 95.10 | 93.30 | 94.60 | 92.65 | - |
| Jan 28, 2025 | 93.60 | 94.00 | 92.60 | 93.60 | 91.67 | - |
| Jan 27, 2025 | 91.40 | 93.40 | 91.10 | 93.40 | 91.47 | 22 |
| Jan 24, 2025 | 92.60 | 92.60 | 91.10 | 91.10 | 89.22 | - |
| Jan 23, 2025 | 92.00 | 92.90 | 91.90 | 92.70 | 90.79 | - |
| Jan 22, 2025 | 92.50 | 93.00 | 91.80 | 91.80 | 89.90 | - |
| Jan 21, 2025 | 95.00 | 95.10 | 92.10 | 92.10 | 90.20 | - |
| Jan 20, 2025 | 95.30 | 95.70 | 95.30 | 95.40 | 93.43 | 13 |
| Jan 17, 2025 | 97.90 | 97.90 | 95.70 | 95.70 | 93.72 | - |
| Jan 16, 2025 | 96.80 | 97.80 | 96.80 | 97.80 | 95.78 | - |
| Jan 15, 2025 | 96.80 | 97.40 | 96.70 | 97.30 | 95.29 | - |
| Jan 14, 2025 | 98.50 | 99.00 | 96.50 | 96.60 | 94.61 | - |
| Jan 13, 2025 | 97.00 | 98.80 | 96.90 | 98.60 | 96.56 | - |
| Jan 10, 2025 | 97.20 | 97.80 | 96.70 | 96.70 | 94.70 | - |
| Jan 9, 2025 | 96.80 | 97.40 | 96.80 | 97.00 | 95.00 | - |
| Jan 8, 2025 | 97.60 | 98.50 | 95.80 | 96.70 | 94.70 | - |
| Jan 7, 2025 | 95.90 | 98.50 | 95.90 | 97.60 | 95.59 | - |
| Jan 6, 2025 | 96.00 | 96.40 | 94.80 | 95.80 | 93.82 | - |
| Jan 3, 2025 | 96.40 | 96.90 | 95.90 | 96.10 | 94.12 | - |
| Jan 2, 2025 | 96.20 | 97.40 | 96.10 | 96.60 | 94.61 | - |
| Dec 30, 2024 | 95.20 | 95.80 | 95.20 | 95.60 | 93.63 | - |
| Dec 27, 2024 | 95.90 | 95.90 | 95.30 | 95.50 | 93.53 | - |
| Dec 23, 2024 | 94.60 | 95.60 | 94.60 | 95.60 | 93.63 | - |
| Dec 20, 2024 | 95.80 | 95.80 | 94.40 | 94.40 | 92.45 | - |
| Dec 19, 2024 | 94.40 | 96.20 | 94.10 | 96.20 | 94.21 | - |
| Dec 18, 2024 | 95.40 | 96.90 | 95.10 | 95.60 | 93.63 | - |
| Dec 17, 2024 | 95.30 | 95.80 | 94.70 | 95.40 | 93.43 | - |
| Dec 16, 2024 | 0.702108 Dividend | |||||
| Dec 16, 2024 | 96.40 | 97.20 | 95.40 | 95.40 | 93.43 | - |
| Dec 13, 2024 | 96.80 | 97.60 | 95.90 | 97.50 | 94.69 | - |
| Dec 12, 2024 | 94.50 | 97.00 | 94.40 | 97.00 | 94.21 | - |
| Dec 11, 2024 | 95.90 | 96.50 | 95.00 | 95.10 | 92.36 | - |
| Dec 10, 2024 | 98.20 | 99.20 | 96.00 | 96.00 | 93.24 | - |
| Dec 9, 2024 | 97.80 | 99.10 | 96.80 | 98.50 | 95.67 | - |
| Dec 6, 2024 | 98.40 | 98.40 | 97.40 | 97.90 | 95.08 | - |
| Dec 5, 2024 | 96.20 | 98.30 | 96.00 | 98.30 | 95.47 | 5 |
| Dec 4, 2024 | 97.60 | 98.30 | 96.10 | 96.50 | 93.72 | - |
| Dec 3, 2024 | 95.70 | 97.40 | 95.60 | 96.80 | 94.01 | - |
| Dec 2, 2024 | 96.70 | 96.90 | 95.90 | 95.90 | 93.14 | - |
| Nov 29, 2024 | 97.90 | 97.90 | 96.10 | 96.10 | 93.33 | - |
| Nov 28, 2024 | 97.80 | 98.40 | 97.20 | 98.40 | 95.57 | - |
| Nov 27, 2024 | 96.80 | 97.60 | 96.20 | 97.40 | 94.60 | - |
| Nov 26, 2024 | 96.70 | 96.90 | 95.20 | 96.80 | 94.01 | - |
| Nov 25, 2024 | 95.30 | 96.70 | 94.90 | 96.70 | 93.92 | - |
| Nov 22, 2024 | 95.40 | 97.50 | 95.00 | 95.00 | 92.27 | - |
| Nov 21, 2024 | 92.40 | 95.50 | 92.20 | 95.50 | 92.75 | - |
| Nov 20, 2024 | 91.30 | 93.40 | 91.30 | 92.60 | 89.93 | 1 |
| Nov 19, 2024 | 91.30 | 92.30 | 90.70 | 90.90 | 88.28 | - |
| Nov 18, 2024 | 90.80 | 91.70 | 90.40 | 91.10 | 88.48 | - |
| Nov 15, 2024 | 93.00 | 93.20 | 90.20 | 91.40 | 88.77 | - |
| Nov 14, 2024 | 93.30 | 94.10 | 93.10 | 93.30 | 90.61 | - |
| Nov 13, 2024 | 92.60 | 93.90 | 92.40 | 93.20 | 90.52 | - |
| Nov 12, 2024 | 94.60 | 95.10 | 93.10 | 93.10 | 90.42 | - |
| Nov 11, 2024 | 96.20 | 96.80 | 94.40 | 94.40 | 91.68 | - |
| Nov 8, 2024 | 93.80 | 96.20 | 93.80 | 96.00 | 93.24 | - |
| Nov 7, 2024 | 93.90 | 94.30 | 93.40 | 93.80 | 91.10 | 50 |
| Nov 6, 2024 | 96.20 | 96.50 | 94.00 | 94.00 | 91.29 | - |
| Nov 5, 2024 | 93.60 | 93.60 | 92.40 | 92.80 | 90.13 | - |
| Nov 4, 2024 | 93.60 | 93.80 | 92.90 | 93.50 | 90.81 | - |
| Nov 1, 2024 | 94.10 | 94.60 | 93.40 | 94.20 | 91.49 | - |
| Oct 31, 2024 | 96.50 | 97.80 | 93.40 | 94.00 | 91.29 | - |
| Oct 30, 2024 | 96.00 | 96.20 | 95.20 | 96.20 | 93.43 | 5 |
| Oct 29, 2024 | 96.50 | 97.00 | 96.10 | 96.10 | 93.33 | - |
| Oct 28, 2024 | 96.80 | 96.80 | 96.20 | 96.40 | 93.63 | - |
| Oct 25, 2024 | 98.20 | 98.20 | 96.40 | 96.40 | 93.63 | - |
| Oct 24, 2024 | 98.40 | 99.20 | 97.30 | 97.90 | 95.08 | 35 |
| Oct 23, 2024 | 98.40 | 99.50 | 98.40 | 98.60 | 95.76 | - |
| Oct 22, 2024 | 98.20 | 98.90 | 98.10 | 98.90 | 96.05 | - |
| Oct 21, 2024 | 100.00 | 100.80 | 98.60 | 98.60 | 95.76 | - |
| Oct 18, 2024 | 100.80 | 101.40 | 100.00 | 100.00 | 97.12 | - |
| Oct 17, 2024 | 101.60 | 102.00 | 101.00 | 101.20 | 98.29 | - |
| Oct 16, 2024 | 102.20 | 102.80 | 101.00 | 101.80 | 98.87 | - |
| Oct 15, 2024 | 100.60 | 102.20 | 100.20 | 102.00 | 99.06 | - |
| Oct 14, 2024 | 100.20 | 100.80 | 99.90 | 100.60 | 97.70 | 90 |
| Oct 11, 2024 | 99.80 | 100.20 | 98.90 | 100.20 | 97.32 | - |
| Oct 10, 2024 | 100.80 | 101.00 | 100.00 | 100.00 | 97.12 | - |
| Oct 9, 2024 | 98.90 | 100.40 | 98.80 | 100.40 | 97.51 | - |
| Oct 8, 2024 | 98.50 | 98.90 | 98.30 | 98.80 | 95.96 | - |
| Oct 7, 2024 | 100.00 | 100.80 | 98.80 | 98.80 | 95.96 | - |
| Oct 4, 2024 | 99.80 | 100.20 | 99.50 | 99.90 | 97.02 | - |
| Oct 3, 2024 | 101.40 | 101.40 | 99.90 | 99.90 | 97.02 | - |
| Oct 2, 2024 | 103.40 | 103.60 | 102.00 | 102.00 | 99.06 | - |
| Oct 1, 2024 | 102.00 | 103.40 | 101.80 | 103.40 | 100.42 | - |
| Sep 30, 2024 | 101.80 | 101.80 | 101.00 | 101.80 | 98.87 | - |
| Sep 27, 2024 | 101.40 | 101.80 | 101.00 | 101.40 | 98.48 | - |
| Sep 26, 2024 | 103.20 | 103.40 | 101.20 | 101.40 | 98.48 | - |
| Sep 25, 2024 | 102.20 | 103.80 | 102.20 | 103.60 | 100.62 | - |
| Sep 24, 2024 | 104.20 | 104.20 | 103.00 | 103.00 | 100.04 | - |
| Sep 23, 2024 | 105.00 | 105.80 | 104.20 | 104.20 | 101.20 | - |
| Sep 20, 2024 | 105.00 | 105.20 | 104.40 | 104.60 | 101.59 | - |
| Sep 19, 2024 | 107.20 | 107.20 | 104.60 | 104.80 | 101.78 | - |
| Sep 18, 2024 | 106.40 | 107.00 | 105.60 | 106.20 | 103.14 | - |
| Sep 17, 2024 | 106.00 | 106.80 | 106.00 | 106.00 | 102.95 | - |
| Sep 16, 2024 | 0.667436 Dividend | |||||
| Sep 16, 2024 | 103.80 | 106.20 | 103.80 | 106.20 | 103.14 | - |
| Sep 13, 2024 | 103.80 | 104.80 | 103.80 | 104.20 | 100.45 | - |
| Sep 12, 2024 | 104.20 | 105.00 | 103.40 | 104.20 | 100.45 | - |
| Sep 11, 2024 | 104.20 | 105.20 | 103.60 | 103.80 | 100.07 | - |
| Sep 10, 2024 | 104.20 | 104.80 | 102.80 | 104.80 | 101.03 | - |
| Sep 9, 2024 | 104.60 | 105.60 | 101.80 | 104.20 | 100.45 | - |
| Sep 6, 2024 | 106.80 | 108.20 | 106.00 | 106.60 | 102.77 | - |
| Sep 5, 2024 | 104.40 | 107.60 | 104.40 | 107.60 | 103.73 | - |
| Sep 4, 2024 | 104.80 | 105.60 | 103.40 | 103.80 | 100.07 | - |
| Sep 3, 2024 | 107.60 | 107.60 | 105.60 | 106.00 | 102.19 | - |
| Sep 2, 2024 | 106.80 | 108.00 | 106.40 | 107.60 | 103.73 | - |
| Aug 30, 2024 | 106.00 | 106.60 | 105.80 | 106.60 | 102.77 | - |
| Aug 29, 2024 | 105.60 | 106.40 | 105.60 | 106.40 | 102.57 | - |
| Aug 28, 2024 | 104.60 | 106.00 | 104.00 | 105.40 | 101.61 | - |
| Aug 27, 2024 | 104.00 | 104.60 | 103.20 | 103.60 | 99.87 | - |
| Aug 26, 2024 | 104.20 | 105.20 | 104.20 | 104.20 | 100.45 | - |
| Aug 23, 2024 | 105.00 | 105.20 | 103.60 | 103.80 | 100.07 | - |
| Aug 22, 2024 | 104.00 | 104.60 | 103.80 | 104.60 | 100.84 | - |
| Aug 21, 2024 | 103.60 | 104.00 | 103.40 | 104.00 | 100.26 | - |
| Aug 20, 2024 | 103.20 | 103.60 | 103.20 | 103.40 | 99.68 | - |
| Aug 19, 2024 | 102.60 | 103.40 | 102.60 | 102.80 | 99.10 | - |
| Aug 16, 2024 | 103.40 | 103.60 | 102.40 | 102.60 | 98.91 | - |
| Aug 15, 2024 | 103.40 | 103.60 | 102.60 | 102.80 | 99.10 | - |
| Aug 14, 2024 | 103.80 | 104.00 | 101.20 | 102.60 | 98.91 | - |
| Aug 13, 2024 | 103.60 | 104.60 | 103.40 | 103.60 | 99.87 | - |
| Aug 12, 2024 | 104.60 | 105.40 | 103.80 | 104.00 | 100.26 | - |
| Aug 9, 2024 | 104.20 | 105.00 | 103.40 | 104.40 | 100.65 | - |
| Aug 8, 2024 | 102.40 | 104.40 | 102.40 | 104.40 | 100.65 | - |
| Aug 7, 2024 | 102.20 | 102.60 | 101.40 | 101.80 | 98.14 | - |
| Aug 6, 2024 | 103.60 | 103.60 | 102.40 | 102.80 | 99.10 | - |
| Aug 5, 2024 | 104.40 | 105.40 | 102.00 | 102.80 | 99.10 | 100 |
| Aug 2, 2024 | 104.80 | 107.00 | 104.80 | 105.60 | 101.80 | - |
| Aug 1, 2024 | 104.60 | 105.40 | 103.20 | 105.00 | 101.22 | - |
| Jul 31, 2024 | 106.60 | 107.80 | 104.20 | 104.60 | 100.84 | - |
| Jul 30, 2024 | 118.20 | 119.20 | 106.20 | 106.40 | 102.57 | 33 |
| Jul 29, 2024 | 115.80 | 118.00 | 115.80 | 118.00 | 113.76 | - |
| Jul 26, 2024 | 116.20 | 117.80 | 115.60 | 116.00 | 111.83 | - |
| Jul 25, 2024 | 116.20 | 117.40 | 115.20 | 116.40 | 112.21 | - |
| Jul 24, 2024 | 114.40 | 116.00 | 114.40 | 115.80 | 111.64 | - |
| Jul 23, 2024 | 115.00 | 115.80 | 114.60 | 115.00 | 110.86 | - |
| Jul 22, 2024 | 115.00 | 115.80 | 115.00 | 115.40 | 111.25 | - |
| Jul 19, 2024 | 114.20 | 116.00 | 114.00 | 115.60 | 111.44 | - |
| Jul 18, 2024 | 115.80 | 115.80 | 112.60 | 113.40 | 109.32 | - |
| Jul 17, 2024 | 114.80 | 115.40 | 114.00 | 115.00 | 110.86 | - |
| Jul 16, 2024 | 117.60 | 118.00 | 115.40 | 115.40 | 111.25 | - |
| Jul 15, 2024 | 117.60 | 117.60 | 116.80 | 117.00 | 112.79 | - |
| Jul 12, 2024 | 119.00 | 119.00 | 117.40 | 117.40 | 113.18 | - |
| Jul 11, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 113.76 | - |
| Jul 10, 2024 | 116.40 | 117.40 | 116.00 | 117.40 | 113.18 | 15 |
| Jul 9, 2024 | 116.00 | 116.40 | 114.40 | 116.00 | 111.83 | - |
| Jul 8, 2024 | 116.60 | 117.20 | 115.80 | 116.20 | 112.02 | - |
| Jul 5, 2024 | 115.60 | 116.60 | 115.40 | 115.80 | 111.64 | - |
| Jul 4, 2024 | 116.40 | 116.60 | 115.60 | 115.80 | 111.64 | - |
| Jul 3, 2024 | 118.80 | 119.60 | 116.20 | 116.60 | 112.41 | - |
| Jul 2, 2024 | 118.80 | 119.40 | 118.20 | 118.80 | 114.53 | - |
| Jul 1, 2024 | 114.80 | 120.00 | 114.80 | 119.20 | 114.91 | - |
| Jun 28, 2024 | 121.60 | 122.00 | 120.00 | 120.20 | 115.88 | - |
| Jun 27, 2024 | 122.60 | 123.20 | 119.00 | 119.00 | 114.72 | - |
| Jun 26, 2024 | 124.20 | 125.00 | 123.80 | 123.80 | 119.35 | - |
| Jun 25, 2024 | 124.00 | 125.20 | 123.80 | 124.20 | 119.73 | 20 |
| Jun 24, 2024 | 121.80 | 123.60 | 121.40 | 123.60 | 119.16 | - |
| Jun 21, 2024 | 121.00 | 122.00 | 121.00 | 121.60 | 117.23 | - |
| Jun 20, 2024 | 119.20 | 121.40 | 118.60 | 121.40 | 117.03 | - |
| Jun 19, 2024 | 119.00 | 119.20 | 118.60 | 118.80 | 114.53 | - |
| Jun 18, 2024 | 120.40 | 120.80 | 118.60 | 119.40 | 115.11 | - |
| Jun 17, 2024 | 0.667436 Dividend | |||||
| Jun 17, 2024 | 120.20 | 120.40 | 118.80 | 118.80 | 114.53 | - |
| Jun 14, 2024 | 120.60 | 121.20 | 119.40 | 120.80 | 115.71 | - |
| Jun 13, 2024 | 120.40 | 121.40 | 119.60 | 120.40 | 115.33 | - |
Related Tickers
RER1.BE Recordati SpA
54.35
-1.72%
CVG.F CSPC Pharmaceutical Group Limited
0.9952
-0.83%
ABBV.MX AbbVie Inc.
3,651.91
+0.38%
7XP.F Organon & Co.
8.66
-0.21%
600436.SS PIENTZEHUANG
201.43
+0.14%
BRM.DE Bristol-Myers Squibb Company
43.45
-0.65%
IDP.F Biogen Inc.
112.70
-1.66%
LLY.DU Eli Lilly and Co
708.40
+1.20%
GILD.VI Gilead Sciences, Inc.
95.58
+0.09%
AMG.MU Amgen Inc
254.30
+1.21%