Merck KGaA (LON:0O14)
London · Delayed Price · Currency is GBP · Price in EUR 120.94
+3.24 (2.75%)
At close: Oct 3, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 118.25 | 121.50 | 117.55 | 120.94 | 120.94 | 2.75% | 65,499 |
| Oct 2, 2025 | 121.00 | 121.60 | 116.75 | 117.70 | 117.70 | -2.28% | 105,436 |
| Oct 1, 2025 | 111.30 | 121.00 | 111.15 | 120.45 | 120.45 | 10.05% | 8,459 |
| Sep 30, 2025 | 107.00 | 109.45 | 106.60 | 109.45 | 109.45 | 2.00% | 6,485 |
| Sep 29, 2025 | 106.83 | 108.35 | 106.25 | 107.30 | 107.30 | 0.66% | 12,759 |
| Sep 26, 2025 | 105.50 | 107.00 | 105.25 | 106.60 | 106.60 | 0.38% | 2,770 |
| Sep 25, 2025 | 107.88 | 108.00 | 105.30 | 106.20 | 106.20 | -1.94% | 25,641 |
| Sep 24, 2025 | 110.83 | 110.85 | 108.00 | 108.30 | 108.30 | -2.14% | 63,432 |
| Sep 23, 2025 | 109.15 | 111.15 | 108.75 | 110.67 | 110.67 | 1.30% | 3,889 |
| Sep 22, 2025 | 107.93 | 109.60 | 107.65 | 109.25 | 109.25 | 0.92% | 23,717 |
| Sep 19, 2025 | 108.08 | 108.35 | 106.35 | 108.25 | 108.25 | 0.74% | 33,628 |
| Sep 18, 2025 | 107.68 | 109.90 | 107.10 | 107.45 | 107.45 | -0.19% | 2,925 |
| Sep 17, 2025 | 106.70 | 108.10 | 106.25 | 107.65 | 107.65 | 1.13% | 147,145 |
| Sep 16, 2025 | 106.83 | 108.10 | 106.40 | 106.45 | 106.45 | -0.23% | 329,383 |
| Sep 15, 2025 | 107.03 | 107.95 | 106.60 | 106.70 | 106.70 | -0.05% | 32,769 |
| Sep 12, 2025 | 108.25 | 108.25 | 106.45 | 106.75 | 106.75 | -1.07% | 2,603 |
| Sep 11, 2025 | 108.58 | 109.35 | 106.95 | 107.90 | 107.90 | -0.64% | 5,382 |
| Sep 10, 2025 | 108.98 | 109.85 | 108.05 | 108.60 | 108.60 | -2.29% | 6,161 |
| Sep 9, 2025 | 111.23 | 111.40 | 109.40 | 111.15 | 111.15 | 0.18% | 186,450 |
| Sep 8, 2025 | 110.20 | 111.00 | 109.20 | 110.95 | 110.95 | 1.28% | 6,159 |
| Sep 5, 2025 | 109.10 | 110.05 | 108.75 | 109.55 | 109.55 | 0.97% | 3,881 |
| Sep 4, 2025 | 109.63 | 110.45 | 107.80 | 108.50 | 108.50 | -1.00% | 2,535 |
| Sep 3, 2025 | 109.10 | 109.95 | 109.15 | 109.60 | 109.60 | 1.48% | 35,110 |
| Sep 2, 2025 | 108.58 | 108.85 | 107.55 | 108.00 | 108.00 | -0.64% | 164,236 |
| Sep 1, 2025 | 109.13 | 109.95 | 108.50 | 108.70 | 108.70 | 0.37% | 2,947 |
| Aug 29, 2025 | 107.13 | 109.05 | 107.00 | 108.30 | 108.30 | 0.70% | 36,935 |
| Aug 28, 2025 | 108.23 | 109.30 | 107.55 | 107.55 | 107.55 | -0.51% | 21,061 |
| Aug 27, 2025 | 108.48 | 108.90 | 107.65 | 108.10 | 108.10 | -0.83% | 33,098 |
| Aug 26, 2025 | 109.05 | 110.25 | 107.80 | 109.00 | 109.00 | -0.91% | 246,668 |
| Aug 25, 2025 | 112.30 | 112.55 | 109.80 | 110.00 | 110.00 | -1.70% | 1,114 |
| Aug 22, 2025 | 110.45 | 112.90 | 110.30 | 111.90 | 111.90 | 1.27% | 29,301 |
| Aug 21, 2025 | 111.53 | 111.55 | 110.20 | 110.50 | 110.50 | -1.03% | 20,138 |
| Aug 20, 2025 | 110.98 | 112.40 | 110.75 | 111.65 | 111.65 | 0.63% | 11,488 |
| Aug 19, 2025 | 109.33 | 111.00 | 109.25 | 110.95 | 110.95 | 0.18% | 5,888 |
| Aug 18, 2025 | 112.43 | 112.50 | 109.35 | 110.75 | 110.75 | -1.19% | 12,389 |
| Aug 15, 2025 | 111.73 | 112.60 | 111.55 | 112.09 | 112.09 | 1.02% | 138,992 |
| Aug 14, 2025 | 111.38 | 111.60 | 110.85 | 110.95 | 110.95 | -0.09% | 15,775 |
| Aug 13, 2025 | 111.90 | 112.00 | 110.10 | 111.05 | 111.05 | - | 5,353 |
| Aug 12, 2025 | 108.45 | 111.45 | 108.40 | 111.05 | 111.05 | 2.82% | 47,268 |
| Aug 11, 2025 | 109.03 | 109.90 | 108.00 | 108.00 | 108.00 | - | 81,838 |
| Aug 8, 2025 | 105.40 | 108.85 | 105.35 | 108.00 | 108.00 | 3.18% | 19,175 |
| Aug 7, 2025 | 104.85 | 105.60 | 100.90 | 104.67 | 104.67 | -0.83% | 128,419 |
| Aug 6, 2025 | 108.23 | 108.50 | 105.20 | 105.55 | 105.55 | -2.18% | 71,244 |
| Aug 5, 2025 | 108.75 | 109.15 | 107.50 | 107.90 | 107.90 | -0.28% | 92,177 |
| Aug 4, 2025 | 107.35 | 108.25 | 106.70 | 108.20 | 108.20 | 0.98% | 10,502 |
| 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 |