TipRanks
Go Ultimate55% OFF

Merck KGaA (0O14) Historical Prices

GB:0O14 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026151.35152.10150.00151.05151.05+0.50%6,4840.10
Oct 29, 2026147.23151.60146.75150.30150.30+3.37%17,5640.28
Oct 28, 2026145.48146.80144.30145.40145.40+0.76%271,8744.59
Oct 27, 2026142.88144.60142.00144.30144.30+0.37%158,4102.66
Oct 26, 2026143.60144.35143.10143.77143.77+0.15%7,9220.12
Oct 23, 2026146.23146.30142.60143.55143.55-1.91%73,8301.15
Oct 22, 2026141.80147.55141.60146.35146.35+2.88%14,7080.23
Oct 21, 2026146.33147.17142.25142.25142.25-2.83%9,0960.14
Oct 20, 2026144.10147.10142.85146.40146.40+1.42%29,4800.46
Oct 19, 2026144.45145.25141.95144.35144.35+1.26%15,4490.24
Oct 16, 2026143.00144.45142.30142.55142.55-0.49%391,4156.72
Oct 15, 2026142.85143.70142.10143.25143.25+1.60%7,9230.14
Oct 14, 2026138.10141.85137.60141.00141.00+2.47%5,0320.09
Oct 13, 2026140.40140.77137.60137.60137.60-0.61%2,4660.04
Oct 12, 2026138.78139.03137.85138.45138.45+0.44%4,4960.08
Oct 09, 2026136.98138.80136.70137.85137.85+1.58%9,7690.15
Oct 08, 2026137.83138.35135.35135.70135.70-3.09%24,5600.38
Oct 07, 2026138.08141.05137.45140.02140.02+1.02%98,0461.54
Oct 06, 2026138.98142.49138.00138.60138.60+2.10%8,3120.13
Oct 05, 2026136.85137.30135.50135.75135.75-0.84%38,7350.61
Oct 02, 2026134.05136.90133.00136.90136.90+2.09%2,8020.04
Oct 01, 2026137.03137.80134.10134.10134.10-3.25%14,2680.22
Sep 30, 2026138.93139.85137.70138.60138.60+0.51%50,9200.80
Sep 29, 2026138.08139.55137.30137.90137.90-0.51%1,9070.03
Sep 28, 2026135.48138.70135.20138.60138.60+2.48%4,0120.06
Sep 25, 2026135.00136.45134.55135.25135.25+0.97%3,0410.05
Sep 24, 2026132.53135.50132.25133.95133.95+0.75%81,1381.25
Sep 23, 2026133.30133.55132.45132.95132.95-0.15%49,2730.77
Sep 22, 2026132.68133.90132.20133.15133.15+0.77%49,2440.77
Sep 21, 2026130.83132.60129.90132.13132.13+1.76%97,2371.55
Sep 18, 2026132.18132.00129.50129.85129.85-1.22%93,2101.47
Sep 17, 2026132.55133.35131.45131.45131.45-0.19%83,6211.34
Sep 16, 2026131.15132.75131.10131.70131.70+0.61%64,8021.04
Sep 15, 2026129.98131.85129.35130.90130.90+0.27%53,7200.84
Sep 14, 2026131.48134.10129.75130.55130.55-0.91%45,0630.68
Sep 11, 2026131.63131.85131.25131.75131.75+0.00%92,5601.27
Sep 10, 2026132.98133.60131.20131.75131.75-0.45%13,9100.19
Sep 09, 2026133.53133.65130.75132.34132.34-1.68%136,3631.87
Sep 08, 2026134.30136.13134.10134.60134.60+0.11%32,7250.45
Sep 07, 2026135.05135.40134.30134.45134.45-1.18%4,5170.06
Sep 04, 2026137.68138.00135.20136.05136.05-1.59%559,4938.55
Sep 03, 2026140.15140.80136.85138.25138.25-0.86%168,3142.61
Sep 02, 2026139.45140.55138.13139.45139.45+0.00%4,6210.07
Sep 01, 2026142.80143.25139.45139.45139.45+0.28%3,5170.05
Aug 31, 2026139.60140.50138.50139.07139.07-0.70%60,7490.93
Aug 28, 2026140.55140.75139.45140.05140.05-0.04%1,5250.02
Aug 27, 2026138.58140.55137.65140.10140.10+0.72%52,8010.81
Aug 26, 2026139.20140.20138.55139.10139.10-0.18%4010.01
Aug 25, 2026139.15139.55137.75139.35139.35+0.47%17,7900.27
Aug 24, 2026138.93139.05137.35138.70138.70+0.54%3,6570.05