Merck&Co

MRK
🏛️ uk →
78.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 111.22 111.27 110.15 111.12 0.0M
2022-12-29 111.08 111.64 110.89 111.10 0.0M
2022-12-28 112.68 112.70 111.45 111.58 0.0M
2022-12-23 111.34 111.90 111.05 111.59 0.0M
2022-12-22 111.11 111.57 110.30 111.56 0.1M
2022-12-21 109.67 111.03 109.67 111.08 0.0M
2022-12-20 110.05 110.58 109.27 109.89 0.0M
2022-12-19 109.20 109.98 109.18 109.88 0.0M
2022-12-16 109.63 109.63 108.52 108.99 0.5M
2022-12-15 110.19 111.55 109.39 110.02 0.5M
2022-12-14 110.71 112.06 110.71 111.86 0.1M
2022-12-13 110.36 111.10 109.26 109.60 0.1M
2022-12-12 108.00 109.00 107.32 109.60 0.1M
2022-12-09 110.88 111.18 109.41 109.60 0.1M
2022-12-08 110.09 110.99 110.09 109.60 3.5M
2022-12-07 108.93 110.66 108.93 109.60 0.5M
2022-12-06 110.49 110.62 108.43 108.86 0.0M
2022-12-05 109.92 110.01 109.31 109.58 0.0M
2022-12-02 109.05 109.78 108.72 109.54 0.0M
2022-12-01 110.09 110.96 108.86 109.30 1.5M
2022-11-30 108.91 108.91 107.66 107.98 0.0M
2022-11-29 108.03 108.94 107.65 108.09 0.0M
2022-11-28 107.32 108.86 107.22 108.69 0.0M
2022-11-25 107.21 107.50 106.78 107.34 0.2M
2022-11-24 106.25 106.25 106.25 106.25 0.0M
2022-11-23 106.72 107.26 106.37 106.79 0.0M
2022-11-22 106.26 107.08 105.61 107.01 0.1M
2022-11-21 105.09 105.76 104.26 104.20 0.0M
2022-11-18 102.87 104.23 102.87 104.20 0.0M
2022-11-17 100.36 102.29 100.36 101.92 0.1M
2022-11-16 100.45 100.75 99.59 100.25 0.0M
2022-11-15 100.38 100.71 98.82 100.00 0.1M
2022-11-14 99.01 101.64 99.01 100.51 0.0M
2022-11-11 100.54 100.74 97.35 98.25 0.0M
2022-11-10 102.81 102.81 100.65 101.41 0.0M
2022-11-09 101.54 103.70 101.53 103.38 0.0M
2022-11-08 100.07 101.78 99.58 101.39 0.1M
2022-11-07 98.50 99.89 97.73 99.56 0.0M
2022-11-04 98.95 99.32 98.00 98.73 0.0M
2022-11-03 99.40 99.40 98.02 98.94 0.1M
2022-11-02 99.65 100.84 99.11 100.07 0.6M
2022-11-01 100.22 100.88 99.09 99.90 0.0M
2022-10-31 99.92 101.28 99.33 101.09 0.1M
2022-10-28 100.29 100.54 98.68 99.98 0.1M
2022-10-27 98.41 101.38 98.41 98.90 0.1M
2022-10-26 97.71 99.18 97.71 98.90 1.3M
2022-10-25 97.37 98.25 96.52 97.43 1.1M
2022-10-24 96.47 98.34 96.45 97.43 0.0M
2022-10-21 92.94 95.77 92.84 94.58 0.0M
2022-10-20 93.10 93.22 92.45 93.11 0.0M
2022-10-19 94.91 94.91 93.38 94.59 0.2M
2022-10-18 94.69 95.21 94.09 94.59 0.0M
2022-10-17 92.72 94.07 92.60 93.26 0.0M
2022-10-14 92.55 93.26 91.82 92.12 0.0M
2022-10-13 89.47 92.26 89.41 91.39 0.0M
2022-10-12 91.25 91.53 90.48 91.09 0.1M
2022-10-11 90.47 91.75 90.36 90.18 0.0M
2022-10-10 89.91 91.54 89.81 90.18 0.0M
2022-10-07 87.88 88.25 87.40 88.09 0.1M
2022-10-06 87.76 87.94 87.48 87.77 0.0M
2022-10-05 88.39 88.67 88.10 88.36 0.0M
2022-10-04 87.55 88.60 87.00 88.38 1.2M
2022-10-03 86.29 87.15 86.23 86.86 0.0M
2022-09-30 87.25 87.34 86.42 87.09 0.0M
2022-09-29 86.78 87.19 86.26 86.53 0.5M
2022-09-28 86.90 87.05 86.34 86.57 0.2M
2022-09-27 86.54 87.41 85.81 86.40 0.4M
2022-09-26 86.39 86.56 85.54 86.23 0.3M
2022-09-23 87.51 87.94 86.12 86.94 1.3M
2022-09-22 84.53 87.93 84.53 87.00 1.9M
2022-09-21 86.00 86.47 85.46 85.88 0.1M
2022-09-20 86.64 86.64 85.72 86.01 1.1M
2022-09-16 86.85 87.86 86.61 87.09 0.0M
2022-09-15 86.99 87.41 86.27 86.95 0.0M
2022-09-14 86.76 87.55 86.64 86.95 0.0M
2022-09-13 87.39 87.44 86.77 86.65 0.0M
2022-09-12 88.52 89.01 87.95 86.65 0.0M
2022-09-09 87.56 88.03 87.37 86.65 0.0M
2022-09-08 86.60 87.43 86.17 86.65 0.5M
2022-09-07 86.42 86.95 85.11 86.65 0.7M
2022-09-06 86.34 86.98 86.24 86.81 0.0M
2022-09-05 86.26 86.26 86.26 86.26 0.0M
2022-09-02 86.86 87.71 86.51 87.65 0.0M
2022-09-01 85.76 87.27 85.52 87.15 0.0M
2022-08-31 87.14 87.14 85.65 86.15 0.0M
2022-08-30 87.22 87.44 86.63 87.28 0.0M
2022-08-26 90.28 90.61 89.93 90.57 0.1M
2022-08-25 90.58 90.58 89.08 89.42 0.0M
2022-08-24 90.21 90.25 89.67 89.93 0.0M
2022-08-23 90.78 90.89 89.74 90.22 0.0M
2022-08-22 92.02 92.04 91.25 91.45 0.2M
2022-08-19 92.01 92.93 91.84 92.20 0.0M
2022-08-18 91.30 91.75 90.78 90.98 0.0M
2022-08-17 90.52 91.77 90.34 91.51 0.0M
2022-08-16 89.93 90.86 89.90 90.73 0.2M
2022-08-15 90.58 90.84 89.99 90.10 0.0M
2022-08-12 88.99 90.73 88.99 89.88 0.0M
2022-08-11 88.97 89.65 87.69 89.14 0.0M
2022-08-10 89.75 89.77 88.29 89.14 0.0M
2022-08-09 88.91 90.22 88.91 89.62 0.0M
2022-08-08 87.32 88.65 86.99 88.55 0.0M
2022-08-05 86.26 87.45 86.14 87.44 0.0M
2022-08-04 87.71 87.81 86.87 87.19 0.0M
2022-08-03 87.22 87.95 86.90 87.40 0.1M
2022-08-02 89.25 89.54 88.09 89.06 0.0M
2022-08-01 89.34 89.67 88.41 89.02 0.0M
2022-07-29 90.04 90.04 88.38 89.02 0.0M
2022-07-28 90.67 90.68 87.64 89.73 0.0M
2022-07-27 91.29 91.29 90.10 90.49 0.1M
2022-07-26 91.32 91.91 90.65 91.06 0.0M
2022-07-25 90.27 90.65 90.00 90.08 0.0M
2022-07-22 90.03 90.33 89.78 90.01 0.0M
2022-07-21 89.29 90.21 89.12 90.30 0.0M
2022-07-20 92.36 92.37 89.48 90.32 0.0M
2022-07-19 93.15 93.20 92.15 93.02 0.0M
2022-07-18 94.83 95.07 92.96 94.08 0.0M
2022-07-15 93.88 95.33 93.88 94.94 0.0M
2022-07-14 92.57 93.51 92.36 93.32 0.0M
2022-07-13 93.86 94.07 93.04 93.64 0.0M
2022-07-12 93.89 94.06 93.37 93.66 0.0M
2022-07-11 93.01 94.68 92.97 94.42 0.0M
2022-07-08 92.95 93.75 92.45 93.37 0.0M
2022-07-07 93.50 93.50 92.57 92.89 0.0M
2022-07-06 92.64 94.51 92.64 93.43 0.0M
2022-07-05 92.42 92.92 90.60 91.11 0.3M
2022-07-04 92.42 92.42 92.42 92.25 0.3M
2022-07-01 91.26 91.71 90.44 90.75 0.0M
2022-06-30 92.30 92.84 91.31 91.62 0.0M
2022-06-29 91.89 92.57 91.89 92.24 0.5M
2022-06-28 94.41 94.41 91.49 92.73 0.5M
2022-06-27 93.25 95.72 93.13 92.41 0.0M
2022-06-24 93.35 93.58 91.99 92.41 0.0M
2022-06-23 89.16 91.68 89.16 90.40 0.4M
2022-06-22 88.04 90.20 88.04 90.04 0.0M
2022-06-21 84.62 88.22 84.62 87.31 0.1M
2022-06-20 84.93 84.93 84.93 84.93 0.0M
2022-06-17 84.65 85.57 83.40 84.25 0.0M
2022-06-16 83.95 84.57 83.15 84.34 0.0M
2022-06-15 84.50 84.65 84.35 84.53 0.2M
2022-06-14 84.44 84.99 83.91 84.60 0.0M
2022-06-13 85.64 86.27 84.69 90.23 0.0M
2022-06-10 87.09 87.57 86.83 90.23 0.0M
2022-06-09 89.19 89.78 88.79 90.23 0.0M
2022-06-08 90.48 90.58 89.34 90.23 0.3M
2022-06-07 90.06 90.72 89.65 90.23 0.0M
2022-06-06 90.17 90.62 89.85 90.20 0.0M
2022-06-01 92.03 92.03 90.15 90.73 0.2M
2022-05-31 93.08 93.08 90.88 91.62 0.1M
2022-05-30 93.33 93.33 93.33 93.33 0.0M
2022-05-27 92.36 92.66 91.60 92.48 0.0M
2022-05-26 93.90 94.24 91.03 91.97 0.0M
2022-05-25 94.60 94.69 93.28 93.93 0.0M
2022-05-24 94.47 94.77 93.67 93.93 0.0M
2022-05-23 93.93 94.87 93.40 94.87 0.0M
2022-05-20 92.46 94.07 91.93 92.94 0.0M
2022-05-19 91.22 92.09 91.00 91.67 0.0M
2022-05-18 92.76 92.89 92.13 92.42 0.0M
2022-05-17 92.32 94.52 91.65 93.77 0.0M
2022-05-16 90.84 92.83 90.68 91.56 0.0M
2022-05-13 90.68 91.05 89.27 89.63 0.0M
2022-05-12 89.83 90.23 88.43 88.69 0.0M
2022-05-11 87.28 90.80 87.28 90.44 0.0M
2022-05-10 87.75 89.12 87.36 88.14 0.1M
2022-05-09 88.39 88.39 86.91 87.69 0.2M
2022-05-06 87.39 88.86 87.39 88.57 0.7M
2022-05-05 88.52 88.65 87.34 87.82 0.1M
2022-05-04 86.49 87.71 86.49 87.12 0.0M
2022-05-03 86.99 88.10 86.42 88.05 0.0M
2022-04-29 88.66 90.00 88.40 88.42 0.0M
2022-04-28 85.65 89.02 85.65 88.07 0.0M
2022-04-27 84.44 85.19 83.76 85.19 0.0M
2022-04-26 85.44 86.02 84.63 85.19 0.0M
2022-04-25 84.59 84.59 83.59 83.92 0.0M
2022-04-22 85.62 85.99 84.74 85.06 0.0M
2022-04-21 86.41 87.00 86.34 86.60 0.0M
2022-04-20 85.78 86.48 85.46 86.49 0.0M
2022-04-19 85.85 86.00 85.33 85.83 0.0M
2022-04-14 86.13 87.12 85.79 86.24 0.0M
2022-04-13 85.77 85.88 84.93 85.12 0.0M
2022-04-12 85.94 86.22 85.33 85.90 0.0M
2022-04-11 87.68 89.48 86.41 87.14 0.1M
2022-04-08 86.80 87.72 86.26 87.42 0.0M
2022-04-07 85.84 87.06 85.27 84.78 0.0M
2022-04-06 83.90 85.30 83.90 84.78 0.0M
2022-04-05 83.62 85.37 83.01 84.78 0.0M
2022-04-04 83.51 83.63 82.86 83.62 0.0M
2022-04-01 82.41 83.32 81.88 83.00 0.0M
2022-03-31 82.83 83.30 82.41 82.75 0.0M
2022-03-30 81.83 82.64 81.81 83.25 0.0M
2022-03-29 81.21 81.78 80.77 81.25 0.3M
2022-03-28 81.34 81.55 80.78 82.00 0.3M
2022-03-25 80.41 81.30 80.32 82.00 0.0M
2022-03-24 80.17 80.61 79.83 81.00 0.0M
2022-03-23 79.30 80.42 79.27 80.50 0.8M
2022-03-22 79.26 79.62 79.04 79.75 0.0M
2022-03-21 79.11 80.05 79.08 80.00 0.8M
2022-03-18 79.38 79.69 78.75 79.25 0.8M
2022-03-17 78.45 79.27 78.00 79.25 0.0M
2022-03-16 79.10 79.24 77.71 78.50 0.0M
2022-03-15 77.70 78.99 77.52 78.25 0.0M
2022-03-14 77.86 78.46 77.40 79.25 0.0M
2022-03-11 78.50 79.48 78.46 78.00 0.0M
2022-03-10 77.79 78.17 77.29 78.00 0.5M
2022-03-09 76.95 77.96 76.95 78.00 0.0M
2022-03-08 77.17 77.98 76.70 78.00 0.0M
2022-03-07 77.00 77.73 76.13 78.00 0.0M
2022-03-04 76.42 76.99 76.04 76.75 0.0M
2022-03-03 76.71 77.40 76.50 76.75 0.0M
2022-03-02 76.34 77.11 76.18 77.00 0.0M
2022-03-01 76.40 77.48 76.10 77.25 0.0M
2022-02-28 75.33 76.22 74.79 76.00 0.0M
2022-02-25 73.54 77.23 73.54 77.00 0.0M
2022-02-24 75.84 75.84 73.20 73.75 0.1M
2022-02-23 76.03 76.37 75.87 76.00 0.0M
2022-02-22 76.37 76.95 75.93 76.00 0.2M
2022-02-21 76.25 76.25 76.25 76.25 0.0M
2022-02-18 76.26 76.74 76.00 76.50 0.0M
2022-02-17 76.79 77.10 76.13 76.75 0.0M
2022-02-16 76.68 77.64 76.68 77.50 0.0M
2022-02-15 77.92 78.17 76.94 78.00 0.0M
2022-02-14 76.66 76.91 75.26 76.25 0.0M
2022-02-11 76.46 77.79 76.31 77.50 0.0M
2022-02-10 76.44 76.74 76.00 76.25 0.0M
2022-02-09 77.02 77.46 76.62 76.75 0.0M
2022-02-08 77.74 77.74 75.85 76.50 0.0M
2022-02-07 78.56 78.94 77.50 79.00 0.0M
2022-02-04 79.06 79.48 78.26 79.00 0.0M
2022-02-03 81.70 82.01 79.10 80.25 0.7M
2022-02-02 81.97 82.20 81.36 83.00 1.6M
2022-02-01 81.84 81.99 81.10 81.50 0.0M
2022-01-31 81.02 81.53 80.88 81.75 0.0M
2022-01-28 80.39 80.67 79.36 80.75 0.0M
2022-01-27 78.26 81.54 78.26 81.75 0.0M
2022-01-26 79.42 80.23 79.03 79.75 0.0M
2022-01-25 77.87 79.28 77.87 78.25 0.0M
2022-01-24 79.77 79.90 77.14 78.50 0.0M
2022-01-21 81.23 81.39 79.86 81.00 0.0M
2022-01-20 80.97 81.79 80.72 81.75 0.0M
2022-01-19 80.95 81.90 80.52 81.75 0.0M
2022-01-18 81.38 82.01 80.91 82.25 0.6M
2022-01-17 81.00 81.00 81.00 81.00 0.0M
2022-01-14 81.60 81.62 80.85 81.50 0.0M
2022-01-13 80.86 81.43 80.39 81.25 0.0M
2022-01-12 81.67 81.67 80.72 81.25 0.0M
2022-01-11 82.37 82.53 80.71 81.75 0.0M
2022-01-10 80.61 82.27 79.69 81.50 0.0M
2022-01-07 78.88 80.41 78.50 80.00 0.0M
2022-01-06 78.88 79.49 77.96 79.25 0.2M
2022-01-05 76.87 79.70 76.87 79.25 0.0M
2022-01-04 76.91 77.16 75.93 77.75 0.0M