Merck & Co. Inc.

239

185

67.50

Date Time Volume Order Volume Price
09/05/2025 21:59:00.559 8   67.50
      8 67.50
      8 67.50
09/05/2025 21:57:34.764 10   67.50
      10 67.50
      10 67.50
09/05/2025 21:56:57.346 20   67.50
      20 67.50
      20 67.50
09/05/2025 21:50:20.411 2   67.60
      2 67.60
      2 67.60
09/05/2025 21:47:09.719 30   67.60
      30 67.60
      30 67.60
09/05/2025 21:46:20.730 250   67.50
      6 67.50
      250 67.50
      14 67.50
      4 67.50
      75 67.50
      25 67.50
      15 67.50
      25 67.50
      86 67.50
09/05/2025 21:41:57.989 30   67.60
      30 67.60
      30 67.60
09/05/2025 21:36:36.936 25   67.70
      25 67.70
      25 67.70
09/05/2025 21:32:44.235 13   67.80
      13 67.80
      13 67.80
09/05/2025 21:32:13.351 25   67.80
      25 67.80
      25 67.80
09/05/2025 21:29:48.917 30   67.90
      30 67.90
      30 67.90
09/05/2025 21:29:19.915 13   67.80
      13 67.80
      13 67.80
09/05/2025 21:29:15.864 30   67.90
      30 67.90
      30 67.90
09/05/2025 21:20:10.619 60   67.80
      52 67.80
      8 67.80
      60 67.80
09/05/2025 21:15:27.520 25   67.90
      25 67.90
      25 67.90
09/05/2025 21:13:22.458 15   68.00
      15 68.00
      15 68.00
09/05/2025 21:03:27.583 5   67.80
      5 67.80
      5 67.80
09/05/2025 21:03:08.800 9   67.80
      9 67.80
      9 67.80
09/05/2025 21:01:46.787 5   67.80
      5 67.80
      5 67.80
09/05/2025 21:01:27.266 25   67.80
      25 67.80
      25 67.80
09/05/2025 20:54:26.521 88   67.80
      88 67.80
      88 67.80
09/05/2025 20:52:02.250 100   67.90
      100 67.90
      100 67.90
09/05/2025 20:50:58.282 10   67.90
      10 67.90
      10 67.90
09/05/2025 20:47:13.572 2   67.90
      2 67.90
      2 67.90
09/05/2025 20:46:25.728 20   68.00
      20 68.00
      20 68.00
09/05/2025 20:39:40.570 18   67.70
      18 67.70
      18 67.70
09/05/2025 20:35:33.531 10   67.60
      10 67.60
      10 67.60
09/05/2025 20:27:51.122 10   67.80
      10 67.80
      10 67.80
09/05/2025 20:25:51.167 3   67.80
      3 67.80
      3 67.80
09/05/2025 20:20:46.267 250   67.70
      40 67.70
      210 67.70
      250 67.70
09/05/2025 20:11:00.522 33   67.80
      33 67.80
      33 67.80
09/05/2025 20:11:00.430 70   67.80
      9 67.80
      40 67.80
      61 67.80
      30 67.80
09/05/2025 20:11:00.335 25   67.90
      25 67.90
      25 67.90
09/05/2025 20:07:51.229 10   68.00
      10 68.00
      10 68.00
09/05/2025 20:04:53.126 312   68.00
      312 68.00
      312 68.00
09/05/2025 20:04:48.197 740   68.00
      30 68.00
      40 68.00
      438 68.00
      740 68.00
      110 68.00
      37 68.00
      30 68.00
      55 68.00
09/05/2025 20:03:30.834 5   68.10
      5 68.10
      5 68.10
09/05/2025 19:55:55.538 3   68.00
      3 68.00
      3 68.00
09/05/2025 19:55:26.455 1   68.20
      1 68.20
      1 68.20
09/05/2025 19:51:44.306 10   68.30
      10 68.30
      10 68.30
09/05/2025 19:44:42.389 110   68.30
      110 68.30
      110 68.30
09/05/2025 19:42:12.979 15   68.00
      1 68.00
      15 68.00
      14 68.00
09/05/2025 19:33:27.003 92   68.00
      60 68.00
      22 68.00
      4 68.00
      6 68.00
      92 68.00
09/05/2025 19:30:54.879 15   68.00
      10 68.00
      15 68.00
      5 68.00
09/05/2025 19:30:54.842 35   68.00
      35 68.00
      8 68.00
      15 68.00
      12 68.00
09/05/2025 19:30:10.909 65   68.30
      65 68.30
      65 68.30
09/05/2025 19:23:48.903 133   68.20
      8 68.20
      15 68.20
      65 68.20
      133 68.20
      30 68.20
      15 68.20
09/05/2025 19:15:02.274 100   68.40
      50 68.40
      50 68.40
      100 68.40
09/05/2025 19:12:14.209 140   68.50
      140 68.50
      140 68.50
09/05/2025 19:09:50.705 50   68.50
      50 68.50
      50 68.50
09/05/2025 18:50:00.498 46   68.50
      46 68.50
      46 68.50
09/05/2025 18:48:22.497 30   68.60
      30 68.60
      30 68.60
09/05/2025 18:44:27.900 400   68.50
      300 68.50
      100 68.50
      400 68.50
09/05/2025 18:37:39.316 10   68.80
      10 68.80
      10 68.80
09/05/2025 18:30:12.292 354   68.60
      354 68.60
      312 68.60
      35 68.60
      7 68.60
09/05/2025 18:27:27.794 35   68.70
      35 68.70
      35 68.70
09/05/2025 18:24:56.327 58   68.70
      58 68.70
      58 68.70
09/05/2025 18:22:30.567 50   68.70
      20 68.70
      50 68.70
      30 68.70
09/05/2025 18:20:45.285 58   68.80
      58 68.80
      58 68.80
09/05/2025 18:07:22.379 15   68.90
      15 68.90
      15 68.90
09/05/2025 18:06:21.366 3   68.90
      3 68.90
      3 68.90
09/05/2025 18:04:17.652 10   68.80
      10 68.80
      10 68.80
09/05/2025 18:04:07.955 130   68.80
      130 68.80
      30 68.80
      28 68.80
      22 68.80
      50 68.80
09/05/2025 18:03:25.099 30   68.90
      30 68.90
      30 68.90
09/05/2025 18:01:31.680 100   68.90
      100 68.90
      100 68.90
09/05/2025 18:00:30.201 82   68.90
      82 68.90
      82 68.90
09/05/2025 18:00:20.971 20   68.90
      20 68.90
      20 68.90
09/05/2025 17:54:53.543 82   68.90
      82 68.90
      82 68.90
09/05/2025 17:52:26.531 82   68.90
      82 68.90
      82 68.90
09/05/2025 17:49:51.535 10   68.90
      10 68.90
      10 68.90
09/05/2025 17:49:41.093 82   68.90
      82 68.90
      82 68.90
09/05/2025 17:49:14.514 195   68.90
      195 68.90
      53 68.90
      142 68.90
09/05/2025 17:43:13.686 39   68.90
      39 68.90
      39 68.90
09/05/2025 17:40:29.250 79   68.90
      79 68.90
      79 68.90
09/05/2025 17:30:48.825 114   69.00
      114 69.00
      114 69.00
09/05/2025 17:23:51.939 20   69.10
      20 69.10
      20 69.10
09/05/2025 17:21:42.258 30   69.10
      30 69.10
      30 69.10
09/05/2025 17:20:36.533 72   69.20
      72 69.20
      72 69.20
09/05/2025 17:11:15.882 130   69.00
      10 69.00
      50 69.00
      130 69.00
      70 69.00
09/05/2025 17:07:53.265 42   69.10
      42 69.10
      42 69.10
09/05/2025 17:02:20.509 100   69.10
      100 69.10
      100 69.10
09/05/2025 16:47:03.861 55   69.30
      55 69.30
      55 69.30
09/05/2025 16:44:07.367 285   69.50
      285 69.50
      285 69.50
09/05/2025 16:42:04.223 25   69.30
      25 69.30
      25 69.30
09/05/2025 16:25:05.643 80   69.40
      80 69.40
      80 69.40
09/05/2025 16:15:48.961 20   69.50
      20 69.50
      20 69.50
09/05/2025 16:07:23.822 5   69.40
      5 69.40
      5 69.40
09/05/2025 16:02:09.963 20   69.50
      20 69.50
      20 69.50
09/05/2025 15:58:27.970 100   69.30
      100 69.30
      100 69.30
09/05/2025 15:53:56.744 10   69.30
      10 69.30
      10 69.30
09/05/2025 15:39:28.181 15   69.60
      15 69.60
      15 69.60
09/05/2025 15:39:02.096 10   69.60
      10 69.60
      10 69.60
09/05/2025 15:37:47.929 42   69.50
      42 69.50
      42 69.50
09/05/2025 15:36:32.808 43   69.40
      43 69.40
      43 69.40
09/05/2025 15:25:33.635 184   69.40
      184 69.40
      184 69.40
09/05/2025 15:25:32.406 184   69.40
      184 69.40
      184 69.40
09/05/2025 15:15:41.341 240   69.20
      240 69.20
      240 69.20
09/05/2025 15:13:31.482 43   69.30
      43 69.30
      43 69.30
09/05/2025 15:12:06.239 20   69.40
      20 69.40
      20 69.40
09/05/2025 15:10:00.518 217   69.40
      217 69.40
      217 69.40
09/05/2025 15:10:00.410 192   69.40
      192 69.40
      192 69.40
09/05/2025 15:06:53.006 40   69.50
      40 69.50
      40 69.50
09/05/2025 15:04:58.142 38   69.40
      38 69.40
      38 69.40
09/05/2025 15:04:57.339 60   69.40
      60 69.40
      60 69.40
09/05/2025 15:04:56.636 60   69.40
      60 69.40
      60 69.40
09/05/2025 15:04:55.835 60   69.40
      60 69.40
      60 69.40
09/05/2025 15:04:03.398 45   69.50
      45 69.50
      45 69.50
09/05/2025 15:03:13.500 37   69.40
      37 69.40
      37 69.40
09/05/2025 15:03:12.595 37   69.40
      37 69.40
      37 69.40
09/05/2025 15:03:11.791 37   69.40
      37 69.40
      37 69.40
09/05/2025 15:03:10.990 37   69.40
      37 69.40
      37 69.40
09/05/2025 15:02:12.855 5   69.30
      5 69.30
      5 69.30
09/05/2025 15:02:12.150 5   69.30
      5 69.30
      5 69.30
09/05/2025 15:02:11.345 5   69.30
      5 69.30
      5 69.30
09/05/2025 15:02:10.543 5   69.30
      5 69.30
      5 69.30
09/05/2025 14:59:31.306 40   69.30
      40 69.30
      40 69.30
09/05/2025 14:43:58.732 50   69.30
      50 69.30
      50 69.30
09/05/2025 14:41:36.422 70   69.50
      70 69.50
      70 69.50
09/05/2025 14:32:50.440 25   69.50
      25 69.50
      25 69.50
09/05/2025 14:32:03.858 144   69.50
      144 69.50
      144 69.50
09/05/2025 14:18:20.095 100   69.50
      100 69.50
      100 69.50
09/05/2025 14:17:47.979 100   69.50
      100 69.50
      100 69.50
09/05/2025 14:11:14.033 240   69.30
      240 69.30
      240 69.30
09/05/2025 14:11:10.133 194   69.30
      194 69.30
      194 69.30
09/05/2025 14:04:30.063 10   69.50
      10 69.50
      10 69.50
09/05/2025 13:54:12.037 174   69.40
      174 69.40
      174 69.40
09/05/2025 13:34:17.432 70   69.20
      70 69.20
      70 69.20
09/05/2025 13:33:44.621 3   69.00
      3 69.00
      3 69.00
09/05/2025 13:33:29.865 45   69.20
      45 69.20
      45 69.20
09/05/2025 13:27:35.909 240   69.00
      90 69.00
      150 69.00
      240 69.00
09/05/2025 13:27:11.466 15   69.10
      15 69.10
      15 69.10
09/05/2025 13:18:28.847 20   69.20
      20 69.20
      20 69.20
09/05/2025 13:17:36.119 20   69.20
      20 69.20
      20 69.20
09/05/2025 13:17:35.315 20   69.20
      20 69.20
      20 69.20
09/05/2025 13:17:11.774 33   69.20
      30 69.20
      33 69.20
      3 69.20
09/05/2025 13:14:04.792 50   69.30
      50 69.30
      50 69.30
09/05/2025 12:54:28.495 80   69.30
      80 69.30
      80 69.30
09/05/2025 12:52:39.842 16   69.30
      16 69.30
      16 69.30
09/05/2025 12:29:41.766 145   69.40
      145 69.40
      145 69.40
09/05/2025 12:27:14.350 141   69.40
      141 69.40
      141 69.40
09/05/2025 12:12:28.811 43   69.40
      43 69.40
      43 69.40
09/05/2025 12:10:14.102 50   69.40
      50 69.40
      50 69.40
09/05/2025 11:48:53.750 240   69.20
      240 69.20
      240 69.20
09/05/2025 11:48:00.877 40   69.10
      40 69.10
      40 69.10
09/05/2025 11:37:18.059 80   69.40
      80 69.40
      80 69.40
09/05/2025 11:31:42.235 25   69.40
      25 69.40
      25 69.40
09/05/2025 11:29:46.042 10   69.10
      10 69.10
      10 69.10
09/05/2025 11:29:14.166 174   69.40
      174 69.40
      174 69.40
09/05/2025 11:14:54.731 100   69.40
      100 69.40
      100 69.40
09/05/2025 11:14:37.750 57   69.10
      57 69.10
      57 69.10
09/05/2025 11:10:31.499 100   69.00
      100 69.00
      15 69.00
      10 69.00
      50 69.00
      25 69.00
09/05/2025 11:03:52.918 84   69.40
      84 69.40
      84 69.40
09/05/2025 10:59:38.872 54   69.20
      50 69.20
      54 69.20
      4 69.20
09/05/2025 10:44:17.937 70   69.30
      70 69.30
      70 69.30
09/05/2025 10:43:02.344 230   69.30
      230 69.30
      230 69.30
09/05/2025 10:27:12.588 59   69.40
      11 69.40
      48 69.40
      59 69.40
09/05/2025 10:25:19.283 289   69.40
      289 69.40
      289 69.40
09/05/2025 10:21:27.633 2   69.30
      2 69.30
      2 69.30
09/05/2025 10:13:22.515 167   69.30
      167 69.30
      167 69.30
09/05/2025 09:59:32.421 27   69.40
      27 69.40
      27 69.40
09/05/2025 09:58:21.731 2   69.40
      2 69.40
      2 69.40
09/05/2025 09:53:11.701 100   69.40
      100 69.40
      100 69.40
09/05/2025 09:34:48.753 13   69.30
      13 69.30
      13 69.30
09/05/2025 09:32:35.366 350   69.10
      350 69.10
      330 69.10
      20 69.10
09/05/2025 09:32:02.024 73   69.20
      73 69.20
      73 69.20
09/05/2025 09:32:01.788 73   69.20
      73 69.20
      73 69.20
09/05/2025 09:32:01.418 73   69.20
      73 69.20
      73 69.20
09/05/2025 09:28:08.553 50   69.40
      50 69.40
      50 69.40
09/05/2025 09:21:28.256 25   69.20
      25 69.20
      25 69.20
09/05/2025 09:18:27.191 40   69.20
      40 69.20
      40 69.20
09/05/2025 09:16:39.077 30   69.30
      30 69.30
      30 69.30
09/05/2025 09:10:47.351 73   69.20
      73 69.20
      73 69.20
09/05/2025 09:10:46.989 100   69.40
      100 69.40
      100 69.40
09/05/2025 09:08:59.759 73   69.20
      73 69.20
      73 69.20
09/05/2025 09:08:59.095 100   69.30
      100 69.30
      100 69.30
09/05/2025 09:00:58.968 100   69.20
      100 69.20
      100 69.20
09/05/2025 08:39:54.337 1   69.20
      1 69.20
      1 69.20
09/05/2025 08:28:59.296 150   69.20
      150 69.20
      150 69.20
09/05/2025 08:24:16.202 15   69.20
      15 69.20
      15 69.20
09/05/2025 08:15:28.294 4   69.20
      4 69.20
      4 69.20
09/05/2025 08:01:10.772 3   69.00
      3 69.00
      3 69.00
09/05/2025 08:00:09.659 4   69.40
      4 69.40
      4 69.40
09/05/2025 07:44:41.292 75   69.40
      75 69.40
      75 69.40
09/05/2025 07:30:38.933 1   69.20
      1 69.20
      1 69.20
09/05/2025 07:30:11.574 53   69.40
      50 69.40
      53 69.40
      3 69.40
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)