UK markets open in 21 minutes

Merck KGaA (0O14.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
179.74+8.94 (+5.24%)
At close: 06:45PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024167.95168.20166.85167.05167.054,929
24 May 2024167.80170.10166.70167.70167.70147,844
23 May 2024169.68170.30168.40169.26169.267,084
22 May 2024165.82168.50165.30167.35167.3538,004
21 May 2024166.18167.55165.05165.73165.73412,388
20 May 2024167.50168.40166.00166.42166.4246,712
17 May 2024167.85169.25166.75167.94167.949,899
16 May 2024166.23168.70164.35165.98165.9811,387
15 May 2024162.23166.40161.50164.49164.49128,336
14 May 2024155.00158.60155.10157.14157.1470,171
13 May 2024155.77156.75154.30154.63154.6324,449
10 May 2024156.23156.40155.05156.10156.105,696
09 May 2024153.65156.00153.40155.70155.706,297
08 May 2024153.82155.80153.80154.15154.15296,351
07 May 2024152.55153.50151.95153.29153.291,577
03 May 2024150.93154.45149.35151.90151.908,979
02 May 2024149.85150.55149.10150.45150.455,534
01 May 2024148.95148.95148.95148.95148.956,378
30 Apr 2024150.05151.15148.10149.15149.15167,709
29 Apr 2024150.02150.60149.20149.92149.928,393
29 Apr 20242.2 Dividend
26 Apr 2024150.07152.45149.30151.36149.1626,555
25 Apr 2024151.98152.05149.50150.10147.92186,500
24 Apr 2024153.30155.50152.05152.50150.28377,835
23 Apr 2024148.52155.00147.90152.15149.94191,205
22 Apr 2024147.02148.10146.20147.10144.96488,212
19 Apr 2024145.75146.70144.45145.92143.8084,674
18 Apr 2024145.93146.78142.80146.77144.64198,104
17 Apr 2024150.60150.90146.50148.23146.08123,062
16 Apr 2024150.73153.15150.25151.10148.9051,826
15 Apr 2024152.80155.50151.65152.20149.99179,902
12 Apr 2024153.20155.05151.85153.63151.40135,135
11 Apr 2024149.95153.05149.40152.76150.54215,477
10 Apr 2024153.85154.65149.90150.30148.12325,027
09 Apr 2024152.52153.75151.80153.20150.9752,746
08 Apr 2024151.63153.45150.75152.50150.2972,980
05 Apr 2024152.15156.45150.05151.83149.62202,612
04 Apr 2024157.73157.70154.75155.72153.4575,282
03 Apr 2024157.27157.85156.05157.30155.0241,125
02 Apr 2024163.52164.60157.70158.52156.22199,028
28 Mar 2024161.07164.60160.45164.03161.6578,045
27 Mar 2024159.02160.40157.70159.96157.6358,016
26 Mar 2024159.88160.05158.63159.59157.2750,961
25 Mar 2024161.20161.90159.55161.13158.7966,332
22 Mar 2024160.85163.10160.50162.22159.86348,185
21 Mar 2024158.77161.60158.65160.61158.2835,365
20 Mar 2024157.50157.90155.30156.41154.1357,438
19 Mar 2024156.30157.30155.90157.20154.92303,392
18 Mar 2024156.32158.00155.85156.46154.1943,104
15 Mar 2024159.70159.45156.85156.87154.5926,217
14 Mar 2024159.75160.85158.85159.80157.48101,911
13 Mar 2024161.55162.90159.15160.07157.7555,866
12 Mar 2024157.73161.25155.80159.51157.1958,006
11 Mar 2024157.23158.50154.55156.52154.2544,701
08 Mar 2024156.82158.95154.95157.15154.87112,002
07 Mar 2024156.02161.85155.00158.94156.63205,538
06 Mar 2024159.13159.50158.05158.44156.1351,595
05 Mar 2024157.40160.15157.25159.26156.9541,460
04 Mar 2024158.00158.20157.05157.82155.5384,232
01 Mar 2024156.93158.90154.00158.05155.7590,705
29 Feb 2024159.25160.35157.77158.68156.37172,820
28 Feb 2024158.50159.65158.15158.83156.5344,724
27 Feb 2024155.77157.88155.80157.19154.9043,778
26 Feb 2024158.48159.35156.22157.14154.8681,575
23 Feb 2024157.98159.16157.35158.97156.6654,227
22 Feb 2024154.80158.05152.65157.16154.8774,657
21 Feb 2024152.18153.95150.10151.52149.32156,614
20 Feb 2024156.00156.35153.31153.69151.46143,254
19 Feb 2024155.27156.65153.85154.59152.34135,988
16 Feb 2024156.13157.45153.40156.09153.83157,427
15 Feb 2024154.82156.43154.55155.17152.92133,631
14 Feb 2024150.75154.50150.45152.01149.80440,514
13 Feb 2024151.98153.15150.50151.26149.06155,775
12 Feb 2024153.05154.25151.55152.26150.0554,168
09 Feb 2024151.50153.10151.40152.34150.1246,808
08 Feb 2024149.27152.90149.10150.77148.5873,508
07 Feb 2024151.93152.60149.30150.10147.91252,623
06 Feb 2024148.63150.40146.50148.04145.8955,642
05 Feb 2024146.80149.60146.65147.82145.67164,982
02 Feb 2024150.60150.95146.85150.21148.0357,300
01 Feb 2024150.95153.35149.50150.75148.5650,101
31 Jan 2024151.35153.95151.15152.38150.1679,628
30 Jan 2024154.40154.95148.05150.67148.48128,426
29 Jan 2024154.30156.85153.10153.73151.50190,414
26 Jan 2024153.35157.05151.40154.89152.64420,981
25 Jan 2024147.15148.00144.90146.73144.60308,582
24 Jan 2024149.27149.45146.83148.03145.8824,590
23 Jan 2024148.75149.85148.40149.24147.0740,133
22 Jan 2024146.52148.20143.65147.71145.57800,295
19 Jan 2024147.50148.50144.70146.23144.10180,865
18 Jan 2024146.82147.65146.30146.92144.7868,981
17 Jan 2024144.20147.50143.10146.93144.79155,302
16 Jan 2024143.35146.60143.25144.63142.5381,336
15 Jan 2024144.57146.10143.10144.10142.0130,354
12 Jan 2024142.75145.35142.20144.44142.3435,858
11 Jan 2024144.15145.15141.95143.35141.2771,778
10 Jan 2024142.27144.95141.50143.68141.6062,161
09 Jan 2024141.95143.55141.35143.47141.3863,304
08 Jan 2024142.38143.20140.50140.75138.7070,204
05 Jan 2024142.35142.90140.95142.42140.3564,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...