Merck KGaA (LON:0O14)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 146.90
+4.65 (3.27%)
At close: Oct 22, 2026
LON:0O14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 142.00 | 147.55 | 141.60 | 146.90 | 146.90 | 3.27% | 14,706 |
| Oct 21, 2026 | 146.33 | 147.17 | 142.25 | 142.25 | 142.25 | -2.83% | 9,096 |
| Oct 20, 2026 | 144.10 | 147.10 | 142.85 | 146.40 | 146.40 | 1.42% | 29,480 |
| Oct 19, 2026 | 144.45 | 145.25 | 141.95 | 144.35 | 144.35 | 1.26% | 15,449 |
| Oct 16, 2026 | 143.00 | 144.45 | 142.30 | 142.55 | 142.55 | -0.49% | 391,415 |
| Oct 15, 2026 | 142.85 | 143.70 | 142.10 | 143.25 | 143.25 | 1.60% | 7,923 |
| Oct 14, 2026 | 138.10 | 141.85 | 137.60 | 141.00 | 141.00 | 2.47% | 5,032 |
| Oct 13, 2026 | 140.40 | 140.77 | 137.60 | 137.60 | 137.60 | -0.61% | 2,466 |
| Oct 12, 2026 | 138.78 | 139.03 | 137.85 | 138.45 | 138.45 | 0.44% | 4,496 |
| Oct 9, 2026 | 136.98 | 138.80 | 136.70 | 137.85 | 137.85 | 1.58% | 9,769 |
| Oct 8, 2026 | 137.83 | 138.35 | 135.35 | 135.70 | 135.70 | -3.09% | 24,560 |
| Oct 7, 2026 | 138.08 | 141.05 | 137.45 | 140.02 | 140.02 | 1.02% | 98,046 |
| Oct 6, 2026 | 138.98 | 142.49 | 138.00 | 138.60 | 138.60 | 2.10% | 8,312 |
| Oct 5, 2026 | 136.85 | 137.30 | 135.50 | 135.75 | 135.75 | -0.84% | 38,735 |
| Oct 2, 2026 | 134.05 | 136.90 | 133.00 | 136.90 | 136.90 | 2.09% | 2,802 |
| Oct 1, 2026 | 137.03 | 137.80 | 134.10 | 134.10 | 134.10 | -3.25% | 14,268 |
| Sep 30, 2026 | 138.93 | 139.85 | 137.70 | 138.60 | 138.60 | 0.51% | 50,920 |
| Sep 29, 2026 | 138.08 | 139.55 | 137.30 | 137.90 | 137.90 | -0.51% | 1,907 |
| Sep 28, 2026 | 135.48 | 138.70 | 135.20 | 138.60 | 138.60 | 2.48% | 4,012 |
| Sep 25, 2026 | 135.00 | 136.45 | 134.55 | 135.25 | 135.25 | 0.97% | 3,041 |
| Sep 24, 2026 | 132.53 | 135.50 | 132.25 | 133.95 | 133.95 | 0.75% | 81,138 |
| Sep 23, 2026 | 133.30 | 133.55 | 132.45 | 132.95 | 132.95 | -0.15% | 49,273 |
| Sep 22, 2026 | 132.68 | 133.90 | 132.20 | 133.15 | 133.15 | 0.77% | 49,244 |
| Sep 21, 2026 | 130.83 | 132.60 | 129.90 | 132.13 | 132.13 | 1.76% | 97,237 |
| Sep 18, 2026 | 132.18 | 132.00 | 129.50 | 129.85 | 129.85 | -1.22% | 93,210 |
| Sep 17, 2026 | 132.55 | 133.35 | 131.45 | 131.45 | 131.45 | -0.19% | 83,621 |
| Sep 16, 2026 | 131.15 | 132.75 | 131.10 | 131.70 | 131.70 | 0.61% | 64,802 |
| Sep 15, 2026 | 129.98 | 131.85 | 129.35 | 130.90 | 130.90 | 0.27% | 53,720 |
| Sep 14, 2026 | 131.48 | 134.10 | 129.75 | 130.55 | 130.55 | -0.91% | 45,063 |
| 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% | 136,363 |
| 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 |