Skip to main content
logo
Merck KGaA (LON:0O14)
London flag London · Delayed Price · Currency is GBP · Price in EUR
115.55
-0.10 (-0.09%)
At close: Nov 28, 2025

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025115.58116.20115.35115.55115.55-0.09%22,731
Nov 27, 2025115.20116.40115.00115.65115.65-0.09%15,537
Nov 26, 2025115.70116.20114.85115.75115.750.22%2,344
Nov 25, 2025113.23116.10111.90115.49115.492.29%258,280
Nov 24, 2025113.45115.05112.20112.90112.900.89%7,248
Nov 21, 2025109.55112.30109.50111.90111.901.50%54,261
Nov 20, 2025111.03111.35109.85110.25110.25-0.37%2,823
Nov 19, 2025110.98111.55109.75110.66110.66-0.75%177,281
Nov 18, 2025114.40114.80111.10111.50111.50-3.55%217,638
Nov 17, 2025117.68117.85114.70115.60115.60-1.53%6,284
Nov 14, 2025120.80120.95116.35117.40117.40-3.48%2,198
Nov 13, 2025122.43125.10120.95121.63121.635.13%25,732
Nov 12, 2025113.73116.05112.85115.70115.702.43%77,557
Nov 11, 2025109.48113.50109.50112.95112.952.68%2,112
Nov 10, 2025110.63111.05109.70110.00110.000.36%1,031
Nov 7, 2025110.55111.15108.40109.60109.60-0.36%8,209
Nov 6, 2025110.75111.05109.40110.00110.00-0.09%40,598
Nov 5, 2025111.38111.75109.85110.10110.10-2.35%18,140
Nov 4, 2025111.48112.75110.40112.75112.750.27%8,285
Nov 3, 2025113.35114.65110.70112.45112.45-0.88%42,954
Oct 31, 2025112.25114.70112.10113.45113.451.04%1,917
Oct 30, 2025114.45115.70109.45112.28112.28-1.94%309,871
Oct 29, 2025111.85115.15111.80114.50114.500.79%190,573
Oct 28, 2025114.35116.45113.49113.60113.60-1.09%12,591
Oct 27, 2025114.98115.70114.60114.85114.85-0.13%392
Oct 24, 2025115.50115.75114.45115.00115.00-0.26%4,942
Oct 23, 2025114.25115.45113.80115.30115.300.45%85,608
Oct 22, 2025114.15115.15113.50114.78114.780.38%4,306
Oct 21, 2025112.83115.45112.50114.35114.350.66%4,395
Oct 20, 2025111.28113.65110.00113.60113.601.25%103,320
Oct 17, 2025111.33113.15109.75112.20112.202.68%13,966
Oct 16, 2025118.78119.20108.00109.28109.28-6.60%165,238
Oct 15, 2025116.13117.55115.95117.00117.001.74%35,663
Oct 14, 2025116.93117.15114.90115.00115.00-2.09%2,279
Oct 13, 2025116.48117.70116.00117.45117.450.86%4,030
Oct 10, 2025118.45119.80116.30116.45116.45-1.61%2,867
Oct 9, 2025120.15120.85118.00118.35118.35-1.54%3,896
Oct 8, 2025118.75120.65117.60120.20120.200.84%33,861
Oct 7, 2025120.30120.25118.50119.20119.20-1.16%32,855
Oct 6, 2025121.10122.20119.95120.60120.60-0.28%2,344
Oct 3, 2025118.25121.50117.55120.94120.942.75%65,499
Oct 2, 2025121.00121.60116.75117.70117.70-2.28%105,436
Oct 1, 2025111.30121.00111.15120.45120.4510.05%8,459
Sep 30, 2025107.00109.45106.60109.45109.452.00%6,485
Sep 29, 2025106.83108.35106.25107.30107.300.66%12,759
Sep 26, 2025105.50107.00105.25106.60106.600.38%2,770
Sep 25, 2025107.88108.00105.30106.20106.20-1.94%25,641
Sep 24, 2025110.83110.85108.00108.30108.30-2.14%63,432
Sep 23, 2025109.15111.15108.75110.67110.671.30%3,889
Sep 22, 2025107.93109.60107.65109.25109.250.92%23,717