Merck KGaA (LON:0O14)
London · Delayed Price · Currency is GBP · Price in EUR 107.15
-3.15 (-2.86%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.65 | 108.60 | 106.85 | 107.15 | 107.15 | -2.86% | 9,950 |
| Jul 31, 2025 | 111.30 | 111.95 | 110.10 | 110.30 | 110.30 | -0.90% | 24,110 |
| Jul 30, 2025 | 112.73 | 112.85 | 111.30 | 111.30 | 111.30 | -1.37% | 27,196 |
| Jul 29, 2025 | 113.30 | 114.75 | 112.85 | 112.85 | 112.85 | -0.18% | 75,790 |
| Jul 28, 2025 | 115.98 | 116.30 | 112.95 | 113.05 | 113.05 | 0.71% | 18,640 |
| Jul 25, 2025 | 112.25 | 112.90 | 110.85 | 112.25 | 112.25 | -0.97% | 26,301 |
| Jul 24, 2025 | 113.10 | 114.35 | 112.40 | 113.35 | 113.35 | 0.93% | 6,620 |
| Jul 23, 2025 | 111.28 | 112.30 | 110.15 | 112.30 | 112.30 | 3.07% | 3,795 |
| Jul 22, 2025 | 109.43 | 109.85 | 103.00 | 108.95 | 108.95 | -0.77% | 38,869 |
| Jul 21, 2025 | 110.35 | 111.95 | 109.30 | 109.80 | 109.80 | -1.19% | 2,151 |
| Jul 18, 2025 | 112.15 | 112.35 | 110.60 | 111.12 | 111.12 | -0.39% | 18,920 |
| Jul 17, 2025 | 111.35 | 111.55 | 110.85 | 111.55 | 111.55 | 1.00% | 4,141 |
| Jul 16, 2025 | 109.73 | 111.25 | 109.40 | 110.45 | 110.45 | 0.41% | 20,074 |
| Jul 15, 2025 | 110.28 | 111.70 | 109.60 | 110.00 | 110.00 | 0.14% | 1,931 |
| Jul 14, 2025 | 111.80 | 113.15 | 109.20 | 109.85 | 109.85 | -2.62% | 3,011 |
| Jul 11, 2025 | 114.78 | 114.85 | 112.50 | 112.80 | 112.80 | -1.44% | 30,937 |
| Jul 10, 2025 | 112.35 | 114.50 | 112.05 | 114.45 | 114.45 | 2.83% | 30,675 |
| Jul 9, 2025 | 111.13 | 112.40 | 110.00 | 111.30 | 111.30 | -0.27% | 101,825 |
| Jul 8, 2025 | 109.15 | 112.45 | 109.00 | 111.60 | 111.60 | 2.06% | 18,271 |
| Jul 7, 2025 | 109.03 | 109.90 | 108.70 | 109.35 | 109.35 | -1.71% | 6,553 |
| Jul 4, 2025 | 110.08 | 111.55 | 109.90 | 111.25 | 111.25 | 0.45% | 4,221 |
| Jul 3, 2025 | 113.55 | 113.60 | 110.45 | 110.75 | 110.75 | -1.73% | 82,162 |
| Jul 2, 2025 | 113.28 | 113.40 | 111.45 | 112.70 | 112.70 | 2.48% | 5,624 |
| Jul 1, 2025 | 109.73 | 112.40 | 109.10 | 109.97 | 109.97 | -0.03% | 11,562 |
| Jun 30, 2025 | 112.60 | 112.85 | 110.00 | 110.00 | 110.00 | -2.35% | 5,630 |
| Jun 27, 2025 | 112.48 | 113.90 | 111.95 | 112.65 | 112.65 | 0.90% | 7,633 |
| Jun 26, 2025 | 111.43 | 112.90 | 111.40 | 111.65 | 111.65 | 1.18% | 5,369 |
| Jun 25, 2025 | 112.25 | 112.40 | 110.35 | 110.35 | 110.35 | -1.21% | 166,670 |
| Jun 24, 2025 | 111.85 | 112.30 | 111.60 | 111.70 | 111.70 | 2.15% | 10,127 |
| Jun 23, 2025 | 109.43 | 110.90 | 109.35 | 109.35 | 109.35 | -0.86% | 1,990 |
| Jun 20, 2025 | 109.50 | 111.10 | 109.40 | 110.30 | 110.30 | 1.24% | 1,831 |
| Jun 19, 2025 | 108.45 | 110.55 | 108.30 | 108.95 | 108.95 | -0.68% | 269,036 |
| Jun 18, 2025 | 111.28 | 111.50 | 109.45 | 109.70 | 109.70 | -2.14% | 40,031 |
| Jun 17, 2025 | 113.93 | 114.70 | 112.10 | 112.10 | 112.10 | -2.22% | 24,815 |
| Jun 16, 2025 | 114.55 | 115.15 | 113.10 | 114.65 | 114.65 | -0.13% | 21,024 |
| Jun 13, 2025 | 114.48 | 115.80 | 114.30 | 114.80 | 114.80 | -1.42% | 16,046 |
| Jun 12, 2025 | 114.98 | 116.45 | 114.90 | 116.45 | 116.45 | 0.39% | 14,993 |
| Jun 11, 2025 | 116.45 | 116.90 | 115.00 | 116.00 | 116.00 | -0.30% | 9,077 |
| Jun 10, 2025 | 116.15 | 116.60 | 114.90 | 116.35 | 116.35 | 0.39% | 48,675 |
| Jun 9, 2025 | 115.23 | 116.25 | 114.85 | 115.90 | 115.90 | 0.60% | 6,494 |
| Jun 6, 2025 | 115.20 | 115.55 | 114.80 | 115.21 | 115.21 | -0.17% | 68,360 |
| Jun 5, 2025 | 116.80 | 116.95 | 114.75 | 115.40 | 115.40 | -0.77% | 4,699 |
| Jun 4, 2025 | 115.25 | 116.90 | 114.70 | 116.30 | 116.30 | 1.38% | 2,466 |
| Jun 3, 2025 | 114.80 | 115.45 | 114.05 | 114.71 | 114.71 | -0.03% | 93,774 |
| Jun 2, 2025 | 115.08 | 115.50 | 114.00 | 114.75 | 114.75 | -0.65% | 24,030 |
| May 30, 2025 | 115.03 | 116.70 | 114.80 | 115.50 | 115.50 | -0.15% | 24,707 |
| May 29, 2025 | 116.78 | 117.10 | 114.95 | 115.68 | 115.68 | -1.09% | 11,945 |
| May 28, 2025 | 117.05 | 117.65 | 115.35 | 116.95 | 116.95 | -0.04% | 46,102 |
| May 27, 2025 | 115.75 | 117.00 | 115.65 | 117.00 | 117.00 | 1.21% | 99,635 |
| May 26, 2025 | 116.10 | 116.40 | 115.35 | 115.60 | 115.60 | 0.92% | 10,145 |