Merck & Co. Inc.

213

179

85.90

Date Time Volume Order Volume Price
05/12/2025 21:29:26.486 5   85.90
      5 85.90
      5 85.90
05/12/2025 20:58:43.296 5   86.20
      5 86.20
      5 86.20
05/12/2025 20:40:44.348 25   86.20
      25 86.20
      25 86.20
05/12/2025 20:19:06.861 3   86.20
      3 86.20
      3 86.20
05/12/2025 20:14:59.648 100   86.20
      100 86.20
      100 86.20
05/12/2025 20:12:06.476 8   86.10
      8 86.10
      8 86.10
05/12/2025 19:24:11.960 143   85.10
      12 85.10
      131 85.10
      143 85.10
05/12/2025 19:24:11.849 85   85.10
      8 85.10
      77 85.10
      85 85.10
05/12/2025 19:23:12.441 7   85.20
      7 85.20
      7 85.20
05/12/2025 19:23:12.381 285   85.20
      285 85.20
      285 85.20
05/12/2025 19:23:12.325 117   85.30
      117 85.30
      117 85.30
05/12/2025 19:04:54.797 35   85.40
      35 85.40
      35 85.40
05/12/2025 19:04:54.552 110   85.50
      110 85.50
      110 85.50
05/12/2025 18:48:41.902 35   85.80
      35 85.80
      35 85.80
05/12/2025 18:42:01.345 20   85.50
      20 85.50
      20 85.50
05/12/2025 18:42:01.276 60   85.50
      60 85.50
      60 85.50
05/12/2025 18:28:00.487 72   85.70
      72 85.70
      72 85.70
05/12/2025 18:13:38.331 20   85.70
      20 85.70
      20 85.70
05/12/2025 18:13:38.245 150   85.70
      150 85.70
      150 85.70
05/12/2025 18:07:56.650 200   85.80
      200 85.80
      200 85.80
05/12/2025 17:55:46.801 53   85.80
      10 85.80
      53 85.80
      25 85.80
      18 85.80
05/12/2025 17:49:31.550 23   85.90
      23 85.90
      23 85.90
05/12/2025 17:39:18.243 200   86.00
      200 86.00
      200 86.00
05/12/2025 17:32:43.975 1   86.10
      1 86.10
      1 86.10
05/12/2025 17:31:57.613 130   85.90
      130 85.90
      130 85.90
05/12/2025 17:18:38.411 60   86.30
      60 86.30
      60 86.30
05/12/2025 17:16:44.640 68   86.30
      68 86.30
      68 86.30
05/12/2025 16:56:15.731 58   86.20
      58 86.20
      58 86.20
05/12/2025 16:55:35.890 115   86.20
      115 86.20
      115 86.20
05/12/2025 16:53:44.911 23   86.30
      23 86.30
      23 86.30
05/12/2025 16:53:24.691 20   86.40
      20 86.40
      20 86.40
05/12/2025 16:48:28.195 22   86.50
      22 86.50
      22 86.50
05/12/2025 16:33:11.658 1   86.30
      1 86.30
      1 86.30
05/12/2025 16:32:11.370 21   86.30
      21 86.30
      21 86.30
05/12/2025 16:30:50.040 2   86.40
      2 86.40
      2 86.40
05/12/2025 16:30:10.627 143   86.30
      143 86.30
      143 86.30
05/12/2025 16:26:48.513 30   86.20
      30 86.20
      30 86.20
05/12/2025 16:26:48.420 500   86.20
      485 86.20
      500 86.20
      15 86.20
05/12/2025 16:22:29.574 70   86.40
      70 86.40
      70 86.40
05/12/2025 16:17:33.782 12   86.70
      12 86.70
      12 86.70
05/12/2025 16:16:04.011 29   86.80
      29 86.80
      29 86.80
05/12/2025 16:12:36.100 22   87.10
      22 87.10
      22 87.10
05/12/2025 16:07:11.885 34   87.20
      34 87.20
      34 87.20
05/12/2025 16:01:25.284 69   87.20
      69 87.20
      69 87.20
05/12/2025 16:00:02.809 3   87.20
      3 87.20
      3 87.20
05/12/2025 15:57:41.770 27   87.00
      27 87.00
      27 87.00
05/12/2025 15:51:10.710 30   87.10
      30 87.10
      30 87.10
05/12/2025 15:39:41.155 150   87.10
      150 87.10
      150 87.10
05/12/2025 15:37:34.532 2   87.00
      2 87.00
      2 87.00
05/12/2025 15:36:18.734 20   87.30
      20 87.30
      20 87.30
05/12/2025 15:35:54.230 51   87.10
      51 87.10
      51 87.10
05/12/2025 15:35:03.503 150   87.30
      150 87.30
      150 87.30
05/12/2025 15:34:33.175 15   87.30
      15 87.30
      15 87.30
05/12/2025 15:31:05.652 27   87.50
      27 87.50
      27 87.50
05/12/2025 15:30:42.363 41   87.30
      41 87.30
      41 87.30
05/12/2025 15:30:18.700 5   86.80
      5 86.80
      5 86.80
05/12/2025 15:30:13.526 200   86.80
      200 86.80
      200 86.80
05/12/2025 15:12:02.625 17   86.80
      17 86.80
      17 86.80
05/12/2025 15:12:02.582 63   86.80
      63 86.80
      63 86.80
05/12/2025 15:03:58.968 190   86.50
      190 86.50
      190 86.50
05/12/2025 15:03:58.875 115   86.50
      115 86.50
      115 86.50
05/12/2025 15:00:09.689 23   86.40
      23 86.40
      23 86.40
05/12/2025 14:57:15.519 177   86.50
      177 86.50
      177 86.50
05/12/2025 14:55:46.859 190   86.50
      190 86.50
      190 86.50
05/12/2025 14:55:46.687 190   86.50
      190 86.50
      190 86.50
05/12/2025 14:55:46.509 190   86.50
      190 86.50
      190 86.50
05/12/2025 14:55:46.305 240   86.50
      190 86.50
      240 86.50
      50 86.50
05/12/2025 14:54:54.065 190   86.60
      190 86.60
      190 86.60
05/12/2025 14:52:56.431 50   86.90
      50 86.90
      50 86.90
05/12/2025 14:46:00.632 190   86.80
      190 86.80
      190 86.80
05/12/2025 14:41:55.430 100   86.80
      100 86.80
      100 86.80
05/12/2025 14:40:00.449 20   86.90
      20 86.90
      20 86.90
05/12/2025 14:37:28.518 25   87.00
      25 87.00
      25 87.00
05/12/2025 14:36:56.660 5   87.00
      5 87.00
      5 87.00
05/12/2025 14:27:39.383 247   87.10
      57 87.10
      247 87.10
      190 87.10
05/12/2025 14:27:27.987 190   87.10
      190 87.10
      190 87.10
05/12/2025 14:24:45.026 120   87.10
      120 87.10
      120 87.10
05/12/2025 14:24:33.844 190   87.00
      190 87.00
      190 87.00
05/12/2025 14:19:03.915 40   87.10
      40 87.10
      40 87.10
05/12/2025 14:15:07.135 121   86.60
      121 86.60
      121 86.60
05/12/2025 14:07:49.188 10   86.60
      10 86.60
      10 86.60
05/12/2025 13:42:35.603 190   86.80
      70 86.80
      71 86.80
      190 86.80
      49 86.80
05/12/2025 13:42:35.379 190   87.00
      10 87.00
      56 87.00
      50 87.00
      190 87.00
      44 87.00
      24 87.00
      6 87.00
05/12/2025 13:42:35.178 520   87.00
      190 87.00
      230 87.00
      4 87.00
      100 87.00
      484 87.00
      4 87.00
      28 87.00
05/12/2025 13:42:25.439 190   86.80
      190 86.80
      190 86.80
05/12/2025 13:42:25.242 6   86.80
      6 86.80
      6 86.80
05/12/2025 13:35:26.297 26   86.50
      26 86.50
      26 86.50
05/12/2025 13:35:01.564 20   86.90
      20 86.90
      20 86.90
05/12/2025 13:23:46.251 21   86.50
      21 86.50
      21 86.50
05/12/2025 13:12:47.103 5   86.90
      5 86.90
      5 86.90
05/12/2025 13:12:09.295 20   86.60
      20 86.60
      20 86.60
05/12/2025 13:08:04.869 10   86.50
      10 86.50
      10 86.50
05/12/2025 13:08:04.831 190   86.50
      190 86.50
      190 86.50
05/12/2025 13:07:56.348 30   86.90
      30 86.90
      30 86.90
05/12/2025 13:02:17.859 89   86.70
      89 86.70
      89 86.70
05/12/2025 13:00:00.737 89   86.60
      89 86.60
      89 86.60
05/12/2025 12:58:35.804 97   86.50
      97 86.50
      97 86.50
05/12/2025 12:51:03.133 150   86.70
      150 86.70
      150 86.70
05/12/2025 12:49:53.743 170   86.50
      170 86.50
      170 86.50
05/12/2025 12:48:28.535 12   86.50
      12 86.50
      12 86.50
05/12/2025 12:48:28.344 190   86.50
      190 86.50
      190 86.50
05/12/2025 12:48:28.133 190   86.50
      190 86.50
      190 86.50
05/12/2025 12:47:26.446 190   86.50
      190 86.50
      190 86.50
05/12/2025 12:44:42.499 93   86.50
      93 86.50
      93 86.50
05/12/2025 12:31:12.007 35   86.50
      35 86.50
      35 86.50
05/12/2025 12:07:23.959 9   86.70
      9 86.70
      9 86.70
05/12/2025 11:54:08.778 170   86.50
      150 86.50
      170 86.50
      20 86.50
05/12/2025 11:45:47.357 57   86.40
      57 86.40
      57 86.40
05/12/2025 11:45:26.158 37   86.70
      37 86.70
      37 86.70
05/12/2025 11:44:33.697 21   86.70
      21 86.70
      21 86.70
05/12/2025 11:41:33.485 21   86.70
      21 86.70
      21 86.70
05/12/2025 11:40:07.040 37   86.70
      37 86.70
      37 86.70
05/12/2025 11:38:29.737 147   86.70
      147 86.70
      147 86.70
05/12/2025 11:35:32.522 44   86.70
      44 86.70
      44 86.70
05/12/2025 11:24:53.770 37   86.60
      37 86.60
      37 86.60
05/12/2025 11:21:45.122 37   86.60
      37 86.60
      37 86.60
05/12/2025 11:19:12.736 50   86.60
      50 86.60
      50 86.60
05/12/2025 11:18:24.685 52   86.50
      52 86.50
      2 86.50
      50 86.50
05/12/2025 11:16:21.701 44   86.60
      44 86.60
      44 86.60
05/12/2025 11:10:28.134 1   86.60
      1 86.60
      1 86.60
05/12/2025 10:56:21.243 3   86.60
      3 86.60
      3 86.60
05/12/2025 10:54:28.453 2   86.60
      2 86.60
      2 86.60
05/12/2025 10:53:00.407 33   86.60
      33 86.60
      33 86.60
05/12/2025 10:52:55.564 100   86.60
      100 86.60
      100 86.60
05/12/2025 10:40:19.866 13   86.40
      13 86.40
      13 86.40
05/12/2025 10:40:07.458 81   86.70
      81 86.70
      81 86.70
05/12/2025 10:36:33.123 30   86.40
      30 86.40
      30 86.40
05/12/2025 10:34:46.575 4   86.40
      4 86.40
      4 86.40
05/12/2025 10:34:04.256 12   86.40
      12 86.40
      12 86.40
05/12/2025 10:31:21.534 16   86.70
      16 86.70
      16 86.70
05/12/2025 10:28:11.836 11   86.70
      11 86.70
      11 86.70
05/12/2025 10:18:15.473 15   86.40
      15 86.40
      15 86.40
05/12/2025 10:17:31.477 15   86.30
      15 86.30
      15 86.30
05/12/2025 10:16:12.862 17   86.40
      17 86.40
      17 86.40
05/12/2025 10:11:50.921 51   86.50
      51 86.50
      51 86.50
05/12/2025 10:06:36.955 10   86.40
      10 86.40
      10 86.40
05/12/2025 10:03:10.105 58   86.40
      58 86.40
      58 86.40
05/12/2025 09:58:09.229 22   86.10
      22 86.10
      22 86.10
05/12/2025 09:49:34.036 110   86.50
      110 86.50
      110 86.50
05/12/2025 09:49:33.828 200   86.50
      60 86.50
      140 86.50
      190 86.50
      10 86.50
05/12/2025 09:47:57.482 190   86.50
      190 86.50
      190 86.50
05/12/2025 09:43:39.422 17   86.40
      17 86.40
      17 86.40
05/12/2025 09:38:59.072 35   86.10
      35 86.10
      35 86.10
05/12/2025 09:35:01.150 3   86.10
      3 86.10
      3 86.10
05/12/2025 09:34:38.217 2   86.40
      2 86.40
      2 86.40
05/12/2025 09:32:56.706 50   86.40
      50 86.40
      50 86.40
05/12/2025 09:31:17.024 50   86.40
      50 86.40
      50 86.40
05/12/2025 09:30:14.053 1   86.10
      1 86.10
      1 86.10
05/12/2025 09:28:36.209 115   86.40
      115 86.40
      115 86.40
05/12/2025 09:14:13.584 100   86.40
      100 86.40
      100 86.40
05/12/2025 09:06:13.836 60   86.70
      60 86.70
      60 86.70
05/12/2025 09:05:47.186 190   86.70
      190 86.70
      190 86.70
05/12/2025 09:01:16.433 1   86.30
      1 86.30
      1 86.30
05/12/2025 09:01:04.662 25   86.30
      25 86.30
      25 86.30
05/12/2025 09:01:04.081 4   86.30
      4 86.30
      4 86.30
05/12/2025 08:51:36.765 30   86.00
      30 86.00
      30 86.00
05/12/2025 08:49:49.358 177   85.90
      177 85.90
      177 85.90
05/12/2025 08:49:35.316 11   86.30
      11 86.30
      11 86.30
05/12/2025 08:44:18.681 63   85.90
      63 85.90
      63 85.90
05/12/2025 08:19:28.533 24   86.30
      24 86.30
      24 86.30
05/12/2025 08:19:17.991 100   85.90
      100 85.90
      100 85.90
05/12/2025 08:19:17.899 89   85.90
      54 85.90
      5 85.90
      89 85.90
      30 85.90
05/12/2025 08:19:17.763 79   86.00
      35 86.00
      4 86.00
      79 86.00
      40 86.00
05/12/2025 08:19:05.486 10   86.10
      10 86.10
      10 86.10
05/12/2025 08:18:49.136 114   86.10
      114 86.10
      114 86.10
05/12/2025 08:18:32.802 34   86.10
      34 86.10
      34 86.10
05/12/2025 08:18:32.104 79   86.10
      79 86.10
      79 86.10
05/12/2025 08:18:31.913 79   86.10
      79 86.10
      79 86.10
05/12/2025 08:18:31.732 79   86.10
      79 86.10
      79 86.10
05/12/2025 08:18:31.571 79   86.10
      79 86.10
      79 86.10
05/12/2025 08:18:20.964 235   86.10
      215 86.10
      20 86.10
      185 86.10
      50 86.10
05/12/2025 08:18:20.917 22   86.10
      20 86.10
      22 86.10
      2 86.10
05/12/2025 08:10:38.035 68   86.40
      68 86.40
      68 86.40
05/12/2025 08:10:37.433 52   86.40
      52 86.40
      52 86.40
05/12/2025 08:04:36.082 185   86.50
      185 86.50
      185 86.50
05/12/2025 07:39:41.837 2   86.50
      2 86.50
      2 86.50
05/12/2025 07:36:42.132 185   86.70
      185 86.70
      185 86.70
05/12/2025 07:30:40.691 1   86.70
      1 86.70
      1 86.70
05/12/2025 07:30:11.458 81   87.00
      40 87.00
      81 87.00
      28 87.00
      13 87.00
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)