Merck KGaA (LON:0O14)
London · Delayed Price · Currency is GBP · Price in EUR 108.10
-0.90 (-0.83%)
At close: Aug 27, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |