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
2023-12-29 108.98 109.15 108.78 108.80 0.0M
2023-12-28 108.45 108.85 108.24 108.50 0.0M
2023-12-27 107.23 108.03 107.23 108.00 0.0M
2023-12-22 107.09 108.04 106.94 106.40 0.0M
2023-12-21 105.81 106.58 105.37 105.40 0.0M
2023-12-20 106.49 107.08 106.20 105.40 1.0M
2023-12-19 106.00 106.61 105.45 105.40 0.0M
2023-12-18 106.33 107.20 105.86 105.40 0.8M
2023-12-15 105.88 106.00 104.26 105.40 0.8M
2023-12-14 107.26 107.26 105.14 106.10 0.0M
2023-12-13 104.24 106.02 104.00 104.40 0.0M
2023-12-12 104.75 104.75 103.49 104.40 0.0M
2023-12-11 103.00 105.46 103.00 104.40 0.0M
2023-12-08 103.79 103.85 102.73 104.40 0.0M
2023-12-07 105.50 105.75 103.80 104.40 0.0M
2023-12-06 106.19 106.56 105.42 105.70 0.0M
2023-12-05 104.79 106.27 104.18 105.40 0.0M
2023-12-04 103.80 105.36 103.39 105.10 0.0M
2023-12-01 103.61 103.71 102.76 104.60 0.1M
2023-11-30 100.83 102.34 100.33 102.80 0.0M
2023-11-29 100.38 100.98 99.80 100.90 0.0M
2023-11-28 101.39 101.43 100.38 100.90 0.8M
2023-11-27 101.86 102.11 100.72 103.20 0.0M
2023-11-24 102.40 102.55 101.48 103.20 0.0M
2023-11-23 101.80 101.80 101.80 101.80 0.0M
2023-11-22 102.19 102.69 101.13 101.50 0.9M
2023-11-21 103.20 103.60 102.18 102.90 0.0M
2023-11-20 101.35 102.55 100.86 102.50 0.0M
2023-11-17 102.26 102.48 100.95 101.40 0.1M
2023-11-16 101.95 101.95 101.08 101.40 0.0M
2023-11-15 102.17 102.17 100.78 100.90 0.1M
2023-11-14 102.40 103.16 102.09 103.20 0.0M
2023-11-13 100.72 102.17 100.67 101.10 0.0M
2023-11-10 103.25 103.36 100.64 100.90 0.0M
2023-11-09 104.71 104.71 102.50 103.10 0.0M
2023-11-08 104.79 105.10 103.90 104.30 0.0M
2023-11-07 104.48 104.72 103.74 104.40 0.0M
2023-11-06 103.38 104.33 103.21 103.70 0.3M
2023-11-03 103.50 104.23 103.06 104.10 0.0M
2023-11-02 102.46 102.98 101.73 102.50 0.0M
2023-11-01 103.54 104.14 103.21 103.30 0.0M
2023-10-31 103.40 103.52 101.46 101.50 0.0M
2023-10-30 103.63 104.27 102.69 102.90 0.0M
2023-10-27 105.33 105.76 102.60 103.20 0.0M
2023-10-26 102.91 107.22 102.91 106.10 0.0M
2023-10-25 103.03 104.44 103.03 104.50 0.3M
2023-10-24 103.23 103.99 102.69 103.50 0.4M
2023-10-23 103.15 104.07 102.45 103.70 0.0M
2023-10-20 100.63 103.32 99.97 103.30 0.0M
2023-10-19 101.46 101.87 99.15 103.10 0.0M
2023-10-18 103.68 104.36 102.66 103.10 0.0M
2023-10-17 104.14 104.34 103.16 103.30 0.0M
2023-10-16 104.20 105.31 104.20 105.10 0.0M
2023-10-13 104.13 104.40 102.79 103.30 0.0M
2023-10-12 103.52 103.76 102.94 103.30 0.0M
2023-10-11 104.05 104.11 102.91 103.10 0.0M
2023-10-10 104.50 104.60 103.19 104.10 0.4M
2023-10-09 103.49 105.13 103.32 104.10 0.0M
2023-10-06 103.88 104.03 102.95 103.90 0.0M
2023-10-05 102.53 103.51 102.48 103.10 0.0M
2023-10-04 101.69 102.28 101.39 102.10 0.0M
2023-10-03 102.18 102.33 101.04 101.30 0.0M
2023-10-02 104.42 104.42 101.36 102.30 1.2M
2023-09-29 104.35 104.44 102.81 103.60 0.0M
2023-09-28 104.74 104.74 103.85 104.30 0.0M
2023-09-27 105.50 105.50 103.35 104.10 0.0M
2023-09-26 106.17 106.18 105.11 105.60 0.0M
2023-09-25 106.80 106.80 105.18 105.60 0.6M
2023-09-22 106.80 106.80 106.00 106.80 0.0M
2023-09-21 107.12 107.72 106.49 107.40 0.0M
2023-09-20 107.36 108.35 107.36 108.20 1.0M
2023-09-19 107.82 108.05 106.97 107.40 1.3M
2023-09-18 107.91 107.96 106.86 107.70 0.0M
2023-09-15 107.42 108.91 107.42 108.20 0.5M
2023-09-14 107.39 108.12 107.15 107.60 0.0M
2023-09-13 109.28 109.54 108.05 107.70 0.0M
2023-09-12 108.37 109.38 107.68 107.70 0.0M
2023-09-11 109.22 109.22 108.35 107.70 0.0M
2023-09-08 107.63 109.12 107.56 107.70 0.0M
2023-09-07 107.61 108.43 106.85 107.70 0.0M
2023-09-06 106.91 107.05 104.93 105.70 0.0M
2023-09-05 109.92 109.92 107.87 108.70 0.0M
2023-09-04 108.90 108.90 108.90 108.90 0.0M
2023-09-01 109.42 110.32 109.29 109.30 0.0M
2023-08-31 109.00 110.47 109.00 110.30 0.0M
2023-08-30 110.56 110.74 109.78 110.00 0.0M
2023-08-29 109.59 110.50 109.05 109.30 0.4M
2023-08-25 110.09 110.09 108.98 109.60 0.3M
2023-08-24 110.90 111.97 109.19 110.10 0.0M
2023-08-23 109.99 111.83 108.52 111.20 0.0M
2023-08-22 109.64 109.64 107.87 108.50 1.7M
2023-08-21 109.28 109.98 109.05 109.10 3.0M
2023-08-18 108.76 109.09 108.26 109.00 0.0M
2023-08-17 108.84 110.18 108.84 110.00 0.0M
2023-08-16 108.74 109.32 108.31 109.00 0.1M
2023-08-15 108.81 109.35 108.67 109.20 0.0M
2023-08-14 108.25 109.42 107.31 108.80 0.0M
2023-08-11 106.21 107.38 105.76 107.10 0.4M
2023-08-10 106.29 106.92 105.72 106.90 0.1M
2023-08-09 106.31 106.61 105.86 106.20 0.0M
2023-08-08 105.85 107.07 105.85 106.70 0.4M
2023-08-07 105.42 105.74 104.47 104.80 0.1M
2023-08-04 105.73 106.33 104.94 105.00 0.1M
2023-08-03 105.40 105.50 104.94 105.40 0.1M
2023-08-02 106.19 107.99 105.10 107.20 0.2M
2023-08-01 109.24 109.30 105.68 106.20 0.0M
2023-07-31 106.49 106.62 105.69 106.20 0.0M
2023-07-28 107.34 107.34 105.25 105.90 0.2M
2023-07-27 107.32 107.48 105.92 106.10 0.0M
2023-07-26 106.59 107.92 106.28 107.70 0.0M
2023-07-25 107.81 108.79 107.42 107.90 0.6M
2023-07-24 110.25 110.34 108.53 109.30 0.0M
2023-07-21 108.60 110.39 108.36 110.10 0.0M
2023-07-20 106.90 108.79 106.40 108.20 0.0M
2023-07-19 106.39 107.33 106.06 106.20 0.0M
2023-07-18 105.78 107.01 105.37 107.00 0.4M
2023-07-17 107.11 107.46 105.49 106.40 0.0M
2023-07-14 106.55 107.54 106.51 107.00 0.0M
2023-07-13 107.35 107.75 106.54 107.00 0.4M
2023-07-12 108.42 109.03 107.95 108.90 0.7M
2023-07-11 109.56 110.01 108.30 108.90 0.0M
2023-07-10 109.54 110.54 109.12 109.70 0.0M
2023-07-07 110.98 111.30 108.80 109.20 0.1M
2023-07-06 113.10 113.33 112.22 112.80 0.0M
2023-07-05 114.28 114.43 113.48 114.00 0.0M
2023-07-04 114.30 114.30 114.30 114.30 0.0M
2023-07-03 114.37 115.39 113.63 114.40 0.1M
2023-06-30 114.17 115.10 113.82 114.80 0.0M
2023-06-29 112.05 113.61 111.97 112.80 0.0M
2023-06-28 113.45 113.45 111.50 112.60 0.0M
2023-06-27 112.90 113.47 112.05 112.70 3.0M
2023-06-26 114.40 114.60 111.93 112.40 0.1M
2023-06-23 114.16 114.31 113.17 114.30 0.0M
2023-06-22 110.11 113.43 110.11 113.30 0.8M
2023-06-21 110.15 111.48 109.55 111.40 0.0M
2023-06-20 109.13 110.75 109.13 109.90 0.0M
2023-06-19 109.70 109.70 109.70 109.80 0.0M
2023-06-16 109.40 110.04 109.30 109.80 0.4M
2023-06-15 108.89 109.84 108.43 109.60 0.0M
2023-06-14 109.71 109.72 108.50 108.70 0.1M
2023-06-13 108.60 110.48 108.60 111.80 0.0M
2023-06-12 110.17 110.76 108.69 111.80 0.3M
2023-06-09 109.73 111.45 109.73 111.80 0.0M
2023-06-08 108.37 110.79 108.37 111.80 0.0M
2023-06-07 109.34 109.58 106.88 111.80 0.0M
2023-06-06 113.67 113.67 109.59 111.80 0.0M
2023-06-05 112.94 114.23 112.94 111.80 0.0M
2023-06-02 110.84 112.32 110.80 111.80 0.3M
2023-06-01 110.38 111.49 109.91 111.80 0.0M
2023-05-31 109.96 110.51 108.75 111.80 0.3M
2023-05-30 112.14 112.14 109.05 111.80 0.4M
2023-05-26 112.14 113.18 110.66 111.80 0.0M
2023-05-25 112.89 113.60 111.23 111.80 0.1M
2023-05-24 114.13 114.13 112.66 113.80 0.0M
2023-05-23 113.68 114.74 113.19 113.40 0.0M
2023-05-22 115.46 117.05 115.04 115.40 0.0M
2023-05-19 114.33 116.11 114.33 115.70 0.0M
2023-05-18 114.19 115.01 113.43 114.30 0.0M
2023-05-17 115.48 116.59 113.57 113.70 0.1M
2023-05-16 115.98 116.65 115.37 116.50 0.0M
2023-05-15 117.74 117.74 115.52 115.70 0.0M
2023-05-12 117.99 118.46 116.79 117.30 0.0M
2023-05-11 117.69 117.69 116.73 117.30 0.0M
2023-05-10 117.60 117.60 116.43 117.00 0.0M
2023-05-09 117.73 118.53 117.48 118.20 0.5M
2023-05-05 116.98 117.75 116.78 117.60 0.0M
2023-05-04 117.75 118.00 116.69 117.40 0.0M
2023-05-03 118.19 119.56 118.19 119.00 0.0M
2023-05-02 116.92 118.37 116.11 116.20 0.1M
2023-04-28 114.10 115.29 113.48 115.00 0.0M
2023-04-27 113.94 114.18 110.76 111.50 0.0M
2023-04-26 115.02 115.07 112.74 113.50 0.0M
2023-04-25 116.51 116.82 115.95 116.40 0.0M
2023-04-24 115.75 116.13 115.05 116.20 0.0M
2023-04-21 114.82 115.55 114.82 115.10 0.0M
2023-04-20 114.18 114.48 113.46 114.00 0.0M
2023-04-19 115.12 115.15 114.17 114.40 0.0M
2023-04-18 114.42 114.71 113.89 114.40 0.0M
2023-04-17 115.74 116.04 114.51 114.60 0.0M
2023-04-14 115.80 116.13 114.68 115.00 0.0M
2023-04-13 115.15 115.19 113.65 114.70 0.0M
2023-04-12 112.21 114.30 111.94 112.90 0.1M
2023-04-11 112.62 113.27 112.62 113.30 0.0M
2023-04-06 113.70 114.02 111.95 112.20 0.0M
2023-04-05 110.01 112.15 109.87 111.80 0.0M
2023-04-04 108.41 109.27 108.26 108.60 0.6M
2023-04-03 105.74 109.14 105.74 108.40 0.0M
2023-03-31 106.12 106.42 105.54 105.72 0.0M
2023-03-30 104.84 105.68 104.58 105.66 0.0M
2023-03-29 105.60 105.60 104.52 105.00 0.0M
2023-03-28 106.48 106.98 105.60 106.54 0.0M
2023-03-27 106.37 107.60 106.37 107.18 0.0M
2023-03-24 104.21 104.96 102.50 103.48 0.0M
2023-03-23 104.40 104.50 103.54 104.04 0.2M
2023-03-22 105.47 105.89 104.58 105.42 0.1M
2023-03-21 106.01 106.35 104.79 105.42 0.3M
2023-03-20 104.97 106.77 104.97 106.10 0.1M
2023-03-17 107.19 107.19 103.65 105.02 0.5M
2023-03-16 106.50 107.45 104.45 107.10 0.1M
2023-03-15 106.24 108.00 105.83 106.42 0.7M
2023-03-14 104.95 107.02 104.55 106.34 0.1M
2023-03-13 105.40 108.78 105.39 111.52 0.0M
2023-03-10 108.98 110.48 107.50 111.52 0.0M
2023-03-09 109.38 109.51 108.52 111.52 0.0M
2023-03-08 111.07 111.07 107.74 111.52 0.1M
2023-03-07 111.10 112.02 110.79 111.52 1.2M
2023-03-06 107.54 111.00 106.88 107.76 0.9M
2023-03-03 107.06 107.15 106.14 106.76 0.0M
2023-03-02 106.65 107.22 106.10 106.93 0.0M
2023-03-01 106.24 107.46 106.07 107.10 0.4M
2023-02-28 108.51 108.51 106.62 106.98 0.1M
2023-02-27 109.96 110.01 108.61 108.83 0.3M
2023-02-24 110.59 110.59 108.93 109.24 0.0M
2023-02-23 109.74 111.11 109.41 110.08 0.3M
2023-02-22 110.23 110.27 109.16 109.92 0.1M
2023-02-21 109.69 109.84 109.06 109.37 0.0M
2023-02-20 109.19 109.19 109.19 109.19 0.0M
2023-02-17 106.01 108.70 105.73 108.10 0.0M
2023-02-16 106.60 107.35 106.30 107.08 0.1M
2023-02-15 108.51 108.63 108.15 108.64 0.0M
2023-02-14 110.00 110.00 108.23 108.43 0.0M
2023-02-13 108.80 108.87 108.45 108.68 0.3M
2023-02-10 106.91 108.40 106.91 107.88 0.0M
2023-02-09 106.64 107.79 106.64 107.34 0.0M
2023-02-08 106.02 107.42 105.59 106.52 0.0M
2023-02-07 103.82 104.91 103.63 104.86 0.0M
2023-02-06 102.24 104.56 102.24 104.06 0.0M
2023-02-03 103.06 103.72 102.55 103.28 0.0M
2023-02-02 106.98 106.98 101.81 103.67 0.2M
2023-02-01 106.90 107.41 106.60 106.74 0.2M
2023-01-31 106.10 106.90 106.03 106.43 0.1M
2023-01-30 105.72 106.48 105.69 106.20 0.0M
2023-01-27 106.45 106.53 105.18 106.08 0.0M
2023-01-26 108.40 108.40 106.12 106.78 0.0M
2023-01-25 109.00 109.86 108.66 109.18 0.0M
2023-01-24 109.88 109.88 107.19 107.94 0.4M
2023-01-23 109.56 110.28 109.34 110.19 0.0M
2023-01-20 109.48 109.90 108.82 109.38 0.3M
2023-01-19 108.26 109.97 108.25 109.68 0.0M
2023-01-18 109.91 109.95 109.26 109.76 0.0M
2023-01-17 112.11 112.32 110.72 111.04 0.0M
2023-01-16 112.01 112.01 112.01 112.01 0.0M
2023-01-13 111.31 111.81 111.07 111.55 0.0M
2023-01-12 110.80 112.11 110.21 111.44 0.0M
2023-01-11 109.80 110.71 109.43 110.09 0.0M
2023-01-10 110.79 111.95 109.98 111.20 0.0M
2023-01-09 114.93 114.96 110.81 113.92 0.4M
2023-01-06 114.65 115.48 114.31 112.36 0.0M
2023-01-05 112.08 113.78 111.51 112.36 0.2M
2023-01-04 112.30 112.52 111.30 111.50 0.2M
2023-01-03 110.39 110.65 109.59 109.76 0.1M