Merck KGaA (LON:0O14)
London · Delayed Price · Currency is GBP · Price in EUR 131.75
0.00 (0.00%)
At close: Sep 11, 2026
LON:0O14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 131.63 | 131.85 | 131.25 | 131.75 | 131.75 | - | 92,560 |
| Sep 10, 2026 | 132.98 | 133.60 | 131.20 | 131.75 | 131.75 | -0.45% | 13,910 |
| Sep 9, 2026 | 133.53 | 133.65 | 130.75 | 132.34 | 132.34 | -1.68% | 95,761 |
| Sep 8, 2026 | 134.30 | 136.13 | 134.10 | 134.60 | 134.60 | 0.11% | 32,725 |
| Sep 7, 2026 | 135.05 | 135.40 | 134.30 | 134.45 | 134.45 | -1.18% | 4,517 |
| Sep 4, 2026 | 137.68 | 138.00 | 135.20 | 136.05 | 136.05 | -1.59% | 559,493 |
| Sep 3, 2026 | 140.15 | 140.80 | 136.85 | 138.25 | 138.25 | -0.86% | 168,314 |
| Sep 2, 2026 | 139.45 | 140.55 | 138.13 | 139.45 | 139.45 | - | 4,621 |
| Sep 1, 2026 | 142.80 | 143.25 | 139.45 | 139.45 | 139.45 | 0.28% | 3,517 |
| Aug 31, 2026 | 139.60 | 140.50 | 138.50 | 139.07 | 139.07 | -0.49% | 60,749 |
| Aug 28, 2026 | 140.55 | 140.75 | 139.45 | 139.75 | 139.75 | -0.25% | 1,525 |
| Aug 27, 2026 | 138.58 | 140.55 | 137.65 | 140.10 | 140.10 | 0.72% | 52,801 |
| Aug 26, 2026 | 139.20 | 140.20 | 138.55 | 139.10 | 139.10 | -0.18% | 401 |
| Aug 25, 2026 | 139.15 | 139.55 | 137.75 | 139.35 | 139.35 | 0.47% | 17,790 |
| Aug 24, 2026 | 138.93 | 139.05 | 137.35 | 138.70 | 138.70 | 0.54% | 3,657 |
| Aug 21, 2026 | 137.58 | 138.10 | 136.50 | 137.95 | 137.95 | -0.04% | 61,482 |
| 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 |