Merck & Co. Inc.

263

237

85.40

Date Time Volume Order Volume Price
12/12/2025 21:52:00.324 50   85.40
      50 85.40
      50 85.40
12/12/2025 21:33:40.922 50   85.00
      50 85.00
      50 85.00
12/12/2025 21:29:43.246 50   85.10
      50 85.10
      50 85.10
12/12/2025 21:14:09.206 50   85.10
      50 85.10
      50 85.10
12/12/2025 21:06:40.708 58   85.10
      58 85.10
      58 85.10
12/12/2025 21:05:54.628 5   85.10
      5 85.10
      5 85.10
12/12/2025 21:03:26.810 35   85.00
      35 85.00
      35 85.00
12/12/2025 21:03:15.842 590   85.10
      590 85.10
      590 85.10
12/12/2025 20:59:23.660 60   85.00
      60 85.00
      60 85.00
12/12/2025 20:57:36.080 66   85.10
      66 85.10
      66 85.10
12/12/2025 20:48:17.598 15   85.10
      15 85.10
      15 85.10
12/12/2025 20:46:51.447 50   85.00
      50 85.00
      50 85.00
12/12/2025 20:33:29.992 55   85.00
      55 85.00
      55 85.00
12/12/2025 20:33:06.568 24   85.00
      24 85.00
      24 85.00
12/12/2025 20:25:19.815 70   85.10
      70 85.10
      70 85.10
12/12/2025 20:20:19.931 58   85.10
      58 85.10
      58 85.10
12/12/2025 20:19:17.413 55   85.10
      55 85.10
      55 85.10
12/12/2025 20:02:27.858 141   85.10
      45 85.10
      96 85.10
      141 85.10
12/12/2025 20:01:15.487 17   84.90
      17 84.90
      17 84.90
12/12/2025 19:51:47.481 20   84.90
      20 84.90
      20 84.90
12/12/2025 19:40:42.295 12   84.90
      12 84.90
      12 84.90
12/12/2025 19:35:25.694 29   85.10
      29 85.10
      29 85.10
12/12/2025 19:34:12.009 23   84.90
      23 84.90
      23 84.90
12/12/2025 19:28:25.881 35   85.10
      35 85.10
      35 85.10
12/12/2025 19:09:20.664 40   84.60
      40 84.60
      40 84.60
12/12/2025 19:07:59.837 75   84.90
      75 84.90
      75 84.90
12/12/2025 19:07:14.190 20   84.90
      20 84.90
      20 84.90
12/12/2025 18:41:53.013 35   84.80
      35 84.80
      35 84.80
12/12/2025 18:26:44.105 43   84.70
      43 84.70
      43 84.70
12/12/2025 18:16:23.075 56   84.90
      56 84.90
      56 84.90
12/12/2025 18:13:19.776 35   84.90
      35 84.90
      35 84.90
12/12/2025 18:11:24.955 50   84.90
      50 84.90
      50 84.90
12/12/2025 17:55:39.902 295   85.00
      15 85.00
      295 85.00
      50 85.00
      230 85.00
12/12/2025 17:51:37.637 1   85.10
      1 85.10
      1 85.10
12/12/2025 17:48:56.896 5   85.30
      5 85.30
      5 85.30
12/12/2025 17:43:11.162 190   85.20
      190 85.20
      190 85.20
12/12/2025 17:42:27.848 50   85.40
      50 85.40
      50 85.40
12/12/2025 17:40:15.590 150   85.50
      150 85.50
      150 85.50
12/12/2025 17:23:28.258 15   85.70
      15 85.70
      15 85.70
12/12/2025 17:19:30.053 500   85.80
      500 85.80
      500 85.80
12/12/2025 17:15:56.242 25   85.70
      25 85.70
      25 85.70
12/12/2025 17:15:35.386 140   85.60
      140 85.60
      140 85.60
12/12/2025 17:09:18.533 300   85.50
      300 85.50
      300 85.50
12/12/2025 17:08:29.267 3   85.30
      3 85.30
      3 85.30
12/12/2025 17:08:19.694 2   85.40
      2 85.40
      2 85.40
12/12/2025 17:07:06.214 165   85.40
      165 85.40
      165 85.40
12/12/2025 17:06:53.026 1   85.40
      1 85.40
      1 85.40
12/12/2025 17:04:25.612 27   85.40
      27 85.40
      27 85.40
12/12/2025 17:00:38.257 20   85.30
      20 85.30
      20 85.30
12/12/2025 16:59:35.354 50   85.30
      50 85.30
      50 85.30
12/12/2025 16:55:03.007 18   85.50
      18 85.50
      18 85.50
12/12/2025 16:52:19.141 18   85.50
      18 85.50
      18 85.50
12/12/2025 16:51:58.024 280   85.40
      280 85.40
      280 85.40
12/12/2025 16:46:24.149 95   85.80
      95 85.80
      95 85.80
12/12/2025 16:45:11.264 4   85.80
      4 85.80
      4 85.80
12/12/2025 16:23:51.798 41   85.20
      41 85.20
      41 85.20
12/12/2025 16:23:28.182 49   85.20
      49 85.20
      49 85.20
12/12/2025 16:21:12.843 64   85.30
      64 85.30
      64 85.30
12/12/2025 16:19:00.565 59   85.40
      59 85.40
      59 85.40
12/12/2025 16:15:41.232 29   85.50
      29 85.50
      29 85.50
12/12/2025 16:15:40.577 80   85.50
      80 85.50
      80 85.50
12/12/2025 16:14:58.518 25   85.50
      25 85.50
      25 85.50
12/12/2025 16:11:41.480 1   85.30
      1 85.30
      1 85.30
12/12/2025 16:06:54.457 13   85.30
      13 85.30
      13 85.30
12/12/2025 16:03:46.495 263   85.20
      263 85.20
      263 85.20
12/12/2025 16:00:00.628 3   85.10
      3 85.10
      3 85.10
12/12/2025 15:57:10.446 21   85.10
      21 85.10
      21 85.10
12/12/2025 15:56:14.680 50   85.10
      50 85.10
      50 85.10
12/12/2025 15:56:00.351 180   85.10
      180 85.10
      180 85.10
12/12/2025 15:55:38.577 100   85.00
      100 85.00
      100 85.00
12/12/2025 15:54:23.887 1   85.00
      1 85.00
      1 85.00
12/12/2025 15:49:28.612 25   85.10
      25 85.10
      25 85.10
12/12/2025 15:45:07.384 4   84.80
      4 84.80
      4 84.80
12/12/2025 15:43:00.979 31   85.00
      31 85.00
      31 85.00
12/12/2025 15:41:14.400 143   85.10
      143 85.10
      143 85.10
12/12/2025 15:40:46.344 13   84.90
      13 84.90
      13 84.90
12/12/2025 15:38:33.013 49   84.80
      49 84.80
      49 84.80
12/12/2025 15:38:31.787 140   84.80
      140 84.80
      140 84.80
12/12/2025 15:36:10.716 30   84.40
      30 84.40
      30 84.40
12/12/2025 15:36:10.641 3   84.40
      3 84.40
      3 84.40
12/12/2025 15:34:28.335 29   84.20
      29 84.20
      29 84.20
12/12/2025 15:30:02.679 40   84.40
      40 84.40
      40 84.40
12/12/2025 15:26:31.023 3   84.70
      3 84.70
      3 84.70
12/12/2025 15:26:15.226 1   85.30
      1 85.30
      1 85.30
12/12/2025 15:22:54.138 471   85.00
      471 85.00
      471 85.00
12/12/2025 15:20:31.679 23   85.00
      23 85.00
      23 85.00
12/12/2025 15:19:56.417 42   85.00
      42 85.00
      42 85.00
12/12/2025 15:19:29.740 2   85.00
      2 85.00
      2 85.00
12/12/2025 15:15:02.498 10   84.60
      10 84.60
      10 84.60
12/12/2025 15:14:21.094 12   85.00
      12 85.00
      12 85.00
12/12/2025 14:57:19.531 436   85.00
      436 85.00
      436 85.00
12/12/2025 14:54:34.142 89   84.70
      89 84.70
      89 84.70
12/12/2025 14:40:01.815 25   85.00
      25 85.00
      25 85.00
12/12/2025 14:32:03.620 5   84.70
      5 84.70
      5 84.70
12/12/2025 14:14:12.366 35   85.10
      35 85.10
      35 85.10
12/12/2025 14:14:12.304 35   85.10
      20 85.10
      35 85.10
      15 85.10
12/12/2025 14:13:23.480 10   85.00
      10 85.00
      10 85.00
12/12/2025 14:10:58.193 75   85.00
      75 85.00
      75 85.00
12/12/2025 14:05:13.432 12   85.10
      12 85.10
      12 85.10
12/12/2025 14:05:13.164 5   85.10
      5 85.10
      5 85.10
12/12/2025 14:05:12.948 21   85.10
      21 85.10
      21 85.10
12/12/2025 14:05:12.919 28   85.10
      28 85.10
      28 85.10
12/12/2025 14:05:12.866 3   85.10
      3 85.10
      3 85.10
12/12/2025 13:50:48.508 31   84.70
      31 84.70
      31 84.70
12/12/2025 13:46:13.768 100   85.20
      100 85.20
      100 85.20
12/12/2025 13:40:38.709 500   85.10
      500 85.10
      500 85.10
12/12/2025 13:38:23.448 26   85.10
      26 85.10
      26 85.10
12/12/2025 13:26:59.391 100   85.00
      100 85.00
      100 85.00
12/12/2025 13:22:51.161 100   85.00
      100 85.00
      100 85.00
12/12/2025 13:16:55.262 15   85.10
      15 85.10
      15 85.10
12/12/2025 13:12:18.837 120   85.00
      120 85.00
      120 85.00
12/12/2025 13:01:19.566 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:01:09.506 500   84.60
      500 84.60
      500 84.60
12/12/2025 13:01:09.369 230   84.60
      230 84.60
      230 84.60
12/12/2025 13:00:20.266 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:00:18.051 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:00:17.347 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:00:13.422 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:00:12.817 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:00:12.213 15   84.80
      15 84.80
      15 84.80
12/12/2025 13:00:10.806 15   84.80
      15 84.80
      15 84.80
12/12/2025 12:59:34.833 60   84.80
      60 84.80
      60 84.80
12/12/2025 12:56:37.584 20   84.80
      20 84.80
      20 84.80
12/12/2025 12:47:12.134 1   84.80
      1 84.80
      1 84.80
12/12/2025 12:46:58.668 15   84.70
      15 84.70
      15 84.70
12/12/2025 12:46:58.067 15   84.80
      15 84.80
      15 84.80
12/12/2025 12:46:48.499 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:47.895 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:47.296 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:45.778 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:42.661 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:35.928 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:35.223 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:34.520 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:21.054 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:20.451 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:19.847 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:46:19.244 10   84.80
      10 84.80
      10 84.80
12/12/2025 12:37:03.370 88   84.80
      88 84.80
      88 84.80
12/12/2025 12:27:08.613 14   84.30
      14 84.30
      14 84.30
12/12/2025 12:24:40.832 117   84.90
      117 84.90
      117 84.90
12/12/2025 12:23:26.782 90   84.90
      90 84.90
      90 84.90
12/12/2025 12:19:57.862 30   84.90
      30 84.90
      30 84.90
12/12/2025 12:19:11.223 18   84.90
      18 84.90
      18 84.90
12/12/2025 12:04:57.750 18   84.80
      18 84.80
      18 84.80
12/12/2025 11:46:10.157 164   84.30
      164 84.30
      164 84.30
12/12/2025 11:45:44.830 35   84.30
      35 84.30
      35 84.30
12/12/2025 11:45:01.955 215   84.40
      215 84.40
      190 84.40
      25 84.40
12/12/2025 11:43:58.642 10   84.40
      10 84.40
      10 84.40
12/12/2025 11:39:27.847 2   84.30
      2 84.30
      2 84.30
12/12/2025 11:38:56.856 9   84.70
      9 84.70
      9 84.70
12/12/2025 11:36:17.653 14   84.70
      14 84.70
      14 84.70
12/12/2025 11:30:59.661 25   84.70
      25 84.70
      25 84.70
12/12/2025 11:29:47.845 100   84.70
      100 84.70
      100 84.70
12/12/2025 11:27:10.891 1   84.70
      1 84.70
      1 84.70
12/12/2025 11:27:10.186 1   84.70
      1 84.70
      1 84.70
12/12/2025 11:27:09.481 1   84.70
      1 84.70
      1 84.70
12/12/2025 11:27:08.876 4   84.70
      4 84.70
      4 84.70
12/12/2025 11:27:08.172 5   84.70
      5 84.70
      5 84.70
12/12/2025 11:27:07.567 15   84.70
      15 84.70
      15 84.70
12/12/2025 11:27:06.964 10   84.70
      10 84.70
      10 84.70
12/12/2025 11:27:06.270 10   84.70
      10 84.70
      10 84.70
12/12/2025 11:26:56.255 56   84.50
      56 84.50
      56 84.50
12/12/2025 11:11:51.084 2   84.80
      2 84.80
      2 84.80
12/12/2025 11:11:27.578 70   84.40
      70 84.40
      70 84.40
12/12/2025 11:06:47.943 18   84.40
      18 84.40
      6 84.40
      12 84.40
12/12/2025 11:04:30.968 37   84.90
      37 84.90
      37 84.90
12/12/2025 11:03:13.909 21   84.80
      21 84.80
      21 84.80
12/12/2025 11:01:43.197 74   84.70
      74 84.70
      74 84.70
12/12/2025 11:00:38.860 21   84.70
      21 84.70
      21 84.70
12/12/2025 10:57:47.810 30   84.70
      30 84.70
      30 84.70
12/12/2025 10:57:44.041 40   84.70
      40 84.70
      40 84.70
12/12/2025 10:56:55.272 500   84.70
      500 84.70
      500 84.70
12/12/2025 10:55:18.699 21   84.70
      21 84.70
      21 84.70
12/12/2025 10:54:24.268 37   84.70
      37 84.70
      37 84.70
12/12/2025 10:54:12.400 10   84.70
      10 84.70
      10 84.70
12/12/2025 10:54:11.794 10   84.70
      10 84.70
      10 84.70
12/12/2025 10:54:11.089 6   84.70
      6 84.70
      6 84.70
12/12/2025 10:54:10.488 6   84.70
      6 84.70
      6 84.70
12/12/2025 10:53:56.704 37   84.80
      37 84.80
      37 84.80
12/12/2025 10:53:15.286 190   84.80
      190 84.80
      190 84.80
12/12/2025 10:53:14.036 190   84.80
      190 84.80
      190 84.80
12/12/2025 10:53:04.922 6 510   84.50
      6 510 84.50
      6 510 84.50
12/12/2025 10:52:32.918 190   84.90
      190 84.90
      190 84.90
12/12/2025 10:51:17.050 37   85.40
      37 85.40
      37 85.40
12/12/2025 10:49:42.404 21   85.40
      21 85.40
      21 85.40
12/12/2025 10:47:48.459 100   84.90
      100 84.90
      100 84.90
12/12/2025 10:41:42.120 44   85.30
      44 85.30
      44 85.30
12/12/2025 10:41:30.564 35   85.40
      35 85.40
      35 85.40
12/12/2025 10:38:42.716 46   85.20
      46 85.20
      46 85.20
12/12/2025 10:32:16.337 5   85.20
      5 85.20
      5 85.20
12/12/2025 10:30:03.263 37   85.30
      37 85.30
      37 85.30
12/12/2025 10:25:12.465 50   85.30
      50 85.30
      50 85.30
12/12/2025 10:23:53.787 37   85.30
      37 85.30
      37 85.30
12/12/2025 10:23:41.065 12   85.30
      12 85.30
      12 85.30
12/12/2025 10:23:05.069 190   85.00
      190 85.00
      190 85.00
12/12/2025 10:18:13.125 38   85.30
      38 85.30
      38 85.30
12/12/2025 10:17:30.901 2   84.80
      2 84.80
      2 84.80
12/12/2025 10:17:10.302 190   84.90
      190 84.90
      190 84.90
12/12/2025 10:09:02.151 46   85.30
      46 85.30
      46 85.30
12/12/2025 10:08:37.467 10   85.30
      10 85.30
      10 85.30
12/12/2025 10:07:29.289 150   85.20
      150 85.20
      150 85.20
12/12/2025 10:00:16.883 135   85.40
      135 85.40
      135 85.40
12/12/2025 09:58:25.865 75   85.40
      75 85.40
      75 85.40
12/12/2025 09:57:23.601 178   85.40
      178 85.40
      178 85.40
12/12/2025 09:52:49.859 100   84.90
      100 84.90
      100 84.90
12/12/2025 09:52:36.798 86   85.40
      86 85.40
      86 85.40
12/12/2025 09:50:05.501 15   85.40
      15 85.40
      15 85.40
12/12/2025 09:48:18.869 25   85.40
      25 85.40
      25 85.40
12/12/2025 09:46:35.409 95   85.40
      95 85.40
      95 85.40
12/12/2025 09:45:08.750 150   84.90
      150 84.90
      23 84.90
      127 84.90
12/12/2025 09:43:27.881 16   85.10
      16 85.10
      16 85.10
12/12/2025 09:43:27.780 59   85.10
      59 85.10
      59 85.10
12/12/2025 09:41:42.435 37   85.40
      37 85.40
      37 85.40
12/12/2025 09:36:39.550 13   84.80
      13 84.80
      13 84.80
12/12/2025 09:36:34.145 35   85.20
      35 85.20
      35 85.20
12/12/2025 09:36:09.160 379   85.00
      379 85.00
      379 85.00
12/12/2025 09:36:06.026 10   85.10
      10 85.10
      10 85.10
12/12/2025 09:36:05.021 169   85.10
      169 85.10
      169 85.10
12/12/2025 09:36:01.392 379   85.00
      2 85.00
      40 85.00
      19 85.00
      60 85.00
      35 85.00
      21 85.00
      30 85.00
      9 85.00
      27 85.00
      12 85.00
      379 85.00
      35 85.00
      16 85.00
      25 85.00
      48 85.00
12/12/2025 09:32:42.214 149   85.20
      17 85.20
      29 85.20
      149 85.20
      28 85.20
      75 85.20
12/12/2025 09:32:42.152 49   85.20
      49 85.20
      49 85.20
12/12/2025 09:32:42.046 19   85.20
      19 85.20
      19 85.20
12/12/2025 09:32:36.626 54   85.20
      25 85.20
      54 85.20
      29 85.20
12/12/2025 09:20:06.896 35   85.10
      35 85.10
      35 85.10
12/12/2025 09:19:23.194 2   85.10
      2 85.10
      2 85.10
12/12/2025 09:16:39.387 3   85.10
      3 85.10
      3 85.10
12/12/2025 09:12:31.536 35   85.10
      35 85.10
      35 85.10
12/12/2025 09:08:26.807 21   84.30
      6 84.30
      6 84.30
      8 84.30
      21 84.30
      1 84.30
12/12/2025 08:57:24.718 28   84.90
      28 84.90
      28 84.90
12/12/2025 08:54:28.830 10   84.90
      10 84.90
      10 84.90
12/12/2025 08:51:00.365 90   84.90
      90 84.90
      90 84.90
12/12/2025 08:50:22.476 50   84.90
      50 84.90
      50 84.90
12/12/2025 08:49:40.854 50   84.90
      50 84.90
      50 84.90
12/12/2025 08:49:26.583 50   84.90
      50 84.90
      50 84.90
12/12/2025 08:49:01.970 18   84.90
      18 84.90
      18 84.90
12/12/2025 07:55:47.186 20   84.90
      20 84.90
      20 84.90
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 CET (UTC+1)