Merck KGaA (LON:0O14)
London · Delayed Price · Currency is GBP · Price in EUR 137.95
-0.05 (-0.04%)
At close: Aug 21, 2026
LON:0O14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.80 | 138.10 | 136.50 | 138.00 | 138.00 | - | 35,870 |
| Aug 20, 2026 | 137.10 | 138.35 | 134.95 | 138.00 | 138.00 | -0.65% | 32,129 |
| Aug 19, 2026 | 137.43 | 140.15 | 136.65 | 138.90 | 138.90 | 1.46% | 136,491 |
| Aug 18, 2026 | 136.28 | 136.95 | 135.35 | 136.90 | 136.90 | 0.59% | 8,262 |
| Aug 17, 2026 | 136.20 | 136.75 | 135.70 | 136.10 | 136.10 | 0.48% | 5,680 |
| Aug 14, 2026 | 139.13 | 139.55 | 135.45 | 135.45 | 135.45 | -3.18% | 143,422 |
| Aug 13, 2026 | 139.90 | 141.00 | 139.05 | 139.90 | 139.90 | 0.47% | 5,410 |
| Aug 12, 2026 | 139.83 | 140.00 | 138.65 | 139.25 | 139.25 | -0.88% | 8,878 |
| Aug 11, 2026 | 143.60 | 143.95 | 139.55 | 140.49 | 140.49 | -2.17% | 88,381 |
| Aug 10, 2026 | 144.45 | 145.70 | 143.25 | 143.60 | 143.60 | -0.03% | 4,751 |
| Aug 7, 2026 | 145.35 | 146.20 | 142.80 | 143.65 | 143.65 | -1.07% | 131,501 |
| Aug 6, 2026 | 148.35 | 148.45 | 142.50 | 145.20 | 145.20 | 0.17% | 47,266 |
| Aug 5, 2026 | 146.48 | 146.80 | 143.35 | 144.95 | 144.95 | -0.63% | 225,818 |
| Aug 4, 2026 | 144.00 | 145.88 | 143.30 | 145.88 | 145.88 | 1.94% | 65,626 |
| Aug 3, 2026 | 143.90 | 145.00 | 143.10 | 143.10 | 143.10 | -0.03% | 17,375 |
| Jul 31, 2026 | 143.18 | 145.45 | 142.80 | 143.15 | 143.15 | -0.24% | 2,837 |
| Jul 30, 2026 | 143.95 | 145.50 | 142.90 | 143.50 | 143.50 | -0.83% | 172,843 |
| Jul 29, 2026 | 144.70 | 145.05 | 143.45 | 144.70 | 144.70 | 0.17% | 315,519 |
| Jul 28, 2026 | 140.68 | 144.85 | 140.35 | 144.45 | 144.45 | 1.73% | 60,557 |
| Jul 27, 2026 | 141.90 | 142.70 | 140.85 | 142.00 | 142.00 | 1.54% | 31,689 |
| Jul 24, 2026 | 139.25 | 140.75 | 139.00 | 139.85 | 139.85 | 0.04% | 20,366 |
| Jul 23, 2026 | 137.58 | 139.80 | 135.25 | 139.80 | 139.80 | 1.64% | 8,185 |
| Jul 22, 2026 | 133.68 | 138.00 | 133.50 | 137.55 | 137.55 | 2.80% | 11,571 |
| Jul 21, 2026 | 133.75 | 134.45 | 130.45 | 133.80 | 133.80 | -0.74% | 15,119 |
| Jul 20, 2026 | 135.50 | 136.95 | 134.80 | 134.80 | 134.80 | -0.55% | 7,690 |
| Jul 17, 2026 | 138.40 | 138.90 | 134.50 | 135.55 | 135.55 | -1.85% | 998 |
| Jul 16, 2026 | 138.93 | 139.60 | 136.85 | 138.11 | 138.11 | -1.42% | 41,900 |
| Jul 15, 2026 | 139.08 | 140.25 | 138.50 | 140.10 | 140.10 | 0.90% | 12,188 |
| Jul 14, 2026 | 137.83 | 138.85 | 137.15 | 138.85 | 138.85 | -0.57% | 384,513 |
| Jul 13, 2026 | 138.53 | 139.65 | 138.00 | 139.65 | 139.65 | -0.29% | 35,816 |
| Jul 10, 2026 | 140.15 | 142.00 | 139.70 | 140.05 | 140.05 | 0.37% | 19,643 |
| Jul 9, 2026 | 139.53 | 139.95 | 137.75 | 139.54 | 139.54 | -0.04% | 6,107 |
| Jul 8, 2026 | 140.38 | 141.30 | 139.20 | 139.60 | 139.60 | -1.76% | 1,089 |
| Jul 7, 2026 | 143.58 | 143.95 | 141.70 | 142.10 | 142.10 | -0.28% | 103,129 |
| Jul 6, 2026 | 145.63 | 146.35 | 141.95 | 142.50 | 142.50 | -2.06% | 555 |
| Jul 3, 2026 | 147.18 | 147.50 | 144.70 | 145.50 | 145.50 | -1.02% | 13,605 |
| Jul 2, 2026 | 145.65 | 147.85 | 144.85 | 147.00 | 147.00 | 0.93% | 9,009 |
| Jul 1, 2026 | 147.03 | 148.50 | 144.85 | 145.65 | 145.65 | -0.85% | 55,901 |
| Jun 30, 2026 | 147.20 | 147.85 | 146.00 | 146.90 | 146.90 | 0.34% | 6,277 |
| Jun 29, 2026 | 147.68 | 147.75 | 145.20 | 146.40 | 146.40 | 1.04% | 71,856 |
| Jun 26, 2026 | 145.65 | 146.25 | 142.65 | 144.90 | 144.90 | -1.43% | 5,654 |
| Jun 25, 2026 | 140.40 | 147.75 | 137.90 | 147.00 | 147.00 | 5.08% | 51,596 |
| Jun 24, 2026 | 136.45 | 139.90 | 135.75 | 139.90 | 139.90 | 3.71% | 10,373 |
| Jun 23, 2026 | 133.10 | 135.55 | 132.50 | 134.90 | 134.90 | 1.28% | 147,784 |
| Jun 22, 2026 | 133.20 | 133.65 | 132.20 | 133.20 | 133.20 | 0.23% | 5,238 |
| Jun 19, 2026 | 132.80 | 133.40 | 132.35 | 132.90 | 132.90 | 0.08% | 68,474 |
| Jun 18, 2026 | 132.88 | 133.00 | 131.65 | 132.80 | 132.80 | -0.19% | 137,831 |
| Jun 17, 2026 | 132.35 | 134.20 | 131.95 | 133.05 | 133.05 | 0.76% | 216,869 |
| Jun 16, 2026 | 133.15 | 133.30 | 131.35 | 132.05 | 132.05 | -0.76% | 510,269 |
| Jun 15, 2026 | 135.05 | 135.00 | 132.70 | 133.06 | 133.06 | -0.14% | 73,664 |