Merck KGaA (0O14.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:32PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 148.40 | 155.00 | 147.90 | 154.35 | 154.35 | 7,563 |
| 22 Apr 2024 | 147.02 | 148.10 | 146.20 | 147.73 | 147.73 | 488,211 |
| 19 Apr 2024 | 145.75 | 146.70 | 144.45 | 146.05 | 146.05 | 84,674 |
| 18 Apr 2024 | 145.93 | 146.78 | 142.80 | 146.27 | 146.27 | 198,103 |
| 17 Apr 2024 | 150.60 | 150.90 | 146.50 | 147.65 | 147.65 | 123,061 |
| 16 Apr 2024 | 150.73 | 153.15 | 150.25 | 151.25 | 151.25 | 51,825 |
| 15 Apr 2024 | 152.80 | 155.50 | 151.65 | 151.95 | 151.95 | 179,902 |
| 12 Apr 2024 | 153.20 | 155.05 | 151.85 | 153.00 | 153.00 | 135,134 |
| 11 Apr 2024 | 149.95 | 153.05 | 149.40 | 151.80 | 151.80 | 215,476 |
| 10 Apr 2024 | 153.85 | 154.65 | 149.90 | 150.55 | 150.55 | 325,026 |
| 09 Apr 2024 | 152.52 | 153.75 | 151.80 | 153.15 | 153.15 | 52,746 |
| 08 Apr 2024 | 151.63 | 153.45 | 150.75 | 152.93 | 152.93 | 72,980 |
| 05 Apr 2024 | 152.15 | 156.45 | 150.05 | 152.52 | 152.52 | 202,612 |
| 04 Apr 2024 | 157.73 | 157.70 | 154.75 | 156.30 | 156.30 | 75,282 |
| 03 Apr 2024 | 157.27 | 157.85 | 156.05 | 157.25 | 157.25 | 41,124 |
| 02 Apr 2024 | 163.52 | 164.60 | 157.70 | 158.70 | 158.70 | 199,027 |
| 28 Mar 2024 | 161.07 | 164.60 | 160.45 | 164.20 | 164.20 | 78,044 |
| 27 Mar 2024 | 159.02 | 160.40 | 157.70 | 160.00 | 160.00 | 58,015 |
| 26 Mar 2024 | 159.88 | 160.05 | 158.63 | 158.90 | 158.90 | 50,961 |
| 25 Mar 2024 | 161.20 | 161.90 | 159.55 | 159.65 | 159.65 | 66,332 |
| 22 Mar 2024 | 160.85 | 163.10 | 160.50 | 162.65 | 162.65 | 348,184 |
| 21 Mar 2024 | 158.77 | 161.60 | 158.65 | 161.13 | 161.13 | 35,364 |
| 20 Mar 2024 | 157.50 | 157.90 | 155.30 | 155.98 | 155.98 | 57,438 |
| 19 Mar 2024 | 156.30 | 157.30 | 155.90 | 156.65 | 156.65 | 303,392 |
| 18 Mar 2024 | 156.32 | 158.00 | 155.85 | 156.60 | 156.60 | 43,103 |
| 15 Mar 2024 | 159.70 | 159.45 | 156.85 | 157.65 | 157.65 | 70,174 |
| 14 Mar 2024 | 159.75 | 160.85 | 158.85 | 159.95 | 159.95 | 101,910 |
| 13 Mar 2024 | 161.55 | 162.90 | 159.15 | 159.70 | 159.70 | 55,866 |
| 12 Mar 2024 | 157.73 | 161.25 | 155.80 | 160.80 | 160.80 | 87,176 |
| 11 Mar 2024 | 157.23 | 158.50 | 154.55 | 156.00 | 156.00 | 44,701 |
| 08 Mar 2024 | 156.82 | 158.95 | 154.95 | 156.75 | 156.75 | 192,538 |
| 07 Mar 2024 | 156.02 | 161.85 | 155.00 | 157.90 | 157.90 | 205,538 |
| 06 Mar 2024 | 159.13 | 159.50 | 158.05 | 158.75 | 158.75 | 51,594 |
| 05 Mar 2024 | 157.40 | 160.15 | 157.25 | 158.80 | 158.80 | 41,459 |
| 04 Mar 2024 | 158.00 | 158.20 | 157.05 | 157.43 | 157.43 | 84,232 |
| 01 Mar 2024 | 156.93 | 158.90 | 154.00 | 158.80 | 158.80 | 90,705 |
| 29 Feb 2024 | 159.25 | 160.35 | 157.77 | 158.43 | 158.43 | 172,819 |
| 28 Feb 2024 | 158.50 | 159.65 | 158.15 | 158.70 | 158.70 | 44,724 |
| 27 Feb 2024 | 155.77 | 157.88 | 155.80 | 156.95 | 156.95 | 43,778 |
| 26 Feb 2024 | 158.48 | 159.35 | 156.22 | 156.75 | 156.75 | 81,575 |
| 23 Feb 2024 | 157.98 | 159.16 | 157.35 | 158.65 | 158.65 | 54,226 |
| 22 Feb 2024 | 154.80 | 158.05 | 152.65 | 156.70 | 156.70 | 74,656 |
| 21 Feb 2024 | 152.18 | 153.95 | 150.10 | 153.45 | 153.45 | 156,614 |
| 20 Feb 2024 | 156.00 | 156.35 | 153.31 | 153.65 | 153.65 | 143,254 |
| 19 Feb 2024 | 155.27 | 156.65 | 153.85 | 155.70 | 155.70 | 135,987 |
| 16 Feb 2024 | 156.13 | 157.45 | 153.40 | 156.30 | 156.30 | 157,427 |
| 15 Feb 2024 | 154.82 | 156.43 | 154.55 | 155.85 | 155.85 | 133,631 |
| 14 Feb 2024 | 150.75 | 154.50 | 150.45 | 153.43 | 153.43 | 440,514 |
| 13 Feb 2024 | 151.98 | 153.15 | 150.50 | 151.25 | 151.25 | 155,775 |
| 12 Feb 2024 | 153.05 | 154.25 | 151.55 | 152.10 | 152.10 | 54,168 |
| 09 Feb 2024 | 151.50 | 153.10 | 151.40 | 152.27 | 152.27 | 46,808 |
| 08 Feb 2024 | 149.27 | 152.90 | 149.10 | 151.10 | 151.10 | 73,507 |
| 07 Feb 2024 | 151.93 | 152.60 | 149.30 | 149.35 | 149.35 | 271,620 |
| 06 Feb 2024 | 148.63 | 150.40 | 146.50 | 150.10 | 150.10 | 55,641 |
| 05 Feb 2024 | 146.80 | 149.60 | 146.65 | 148.35 | 148.35 | 164,981 |
| 02 Feb 2024 | 150.60 | 150.95 | 146.85 | 147.30 | 147.30 | 130,748 |
| 01 Feb 2024 | 150.95 | 153.35 | 149.50 | 149.60 | 149.60 | 82,135 |
| 31 Jan 2024 | 151.35 | 153.95 | 151.15 | 152.00 | 152.00 | 79,627 |
| 30 Jan 2024 | 154.40 | 154.95 | 148.05 | 151.40 | 151.40 | 128,425 |
| 29 Jan 2024 | 154.30 | 156.85 | 153.10 | 154.18 | 154.18 | 190,414 |
| 26 Jan 2024 | 153.35 | 157.05 | 151.40 | 155.23 | 155.23 | 420,981 |
| 25 Jan 2024 | 147.15 | 148.00 | 144.90 | 146.95 | 146.95 | 308,582 |
| 24 Jan 2024 | 149.27 | 149.45 | 146.83 | 147.55 | 147.55 | 24,589 |
| 23 Jan 2024 | 148.75 | 149.85 | 148.40 | 149.52 | 149.52 | 40,132 |
| 22 Jan 2024 | 146.52 | 148.20 | 143.65 | 148.05 | 148.05 | 800,295 |
| 19 Jan 2024 | 147.50 | 148.50 | 144.70 | 145.88 | 145.88 | 180,864 |
| 18 Jan 2024 | 146.82 | 147.65 | 146.30 | 146.85 | 146.85 | 68,980 |
| 17 Jan 2024 | 144.20 | 147.50 | 143.10 | 147.10 | 147.10 | 155,301 |
| 16 Jan 2024 | 143.35 | 146.60 | 143.25 | 146.30 | 146.30 | 81,335 |
| 15 Jan 2024 | 143.80 | 146.10 | 143.10 | 144.45 | 144.45 | 30,354 |
| 12 Jan 2024 | 142.75 | 145.35 | 142.20 | 144.60 | 144.60 | 35,857 |
| 11 Jan 2024 | 144.15 | 145.15 | 141.95 | 142.60 | 142.60 | 71,777 |
| 10 Jan 2024 | 142.27 | 144.95 | 141.50 | 143.00 | 143.00 | 62,160 |
| 09 Jan 2024 | 141.95 | 143.55 | 141.35 | 143.25 | 143.25 | 63,303 |
| 08 Jan 2024 | 142.38 | 143.20 | 140.50 | 141.38 | 141.38 | 70,204 |
| 05 Jan 2024 | 142.35 | 142.90 | 140.95 | 142.70 | 142.70 | 64,020 |
| 04 Jan 2024 | 142.32 | 143.60 | 142.00 | 143.00 | 143.00 | 17,750 |
| 03 Jan 2024 | 142.55 | 143.10 | 141.25 | 142.23 | 142.23 | 48,626 |
| 02 Jan 2024 | 143.85 | 145.20 | 141.80 | 142.90 | 142.90 | 45,057 |
| 29 Dec 2023 | 142.73 | 144.15 | 141.65 | 143.80 | 143.80 | 18,433 |
| 28 Dec 2023 | 143.25 | 143.40 | 141.40 | 142.57 | 142.57 | 10,036 |
| 27 Dec 2023 | 141.10 | 142.85 | 141.00 | 142.30 | 142.30 | 41,497 |
| 22 Dec 2023 | 139.60 | 142.15 | 139.45 | 140.23 | 140.23 | 34,426 |
| 21 Dec 2023 | 140.13 | 140.80 | 139.60 | 140.55 | 140.55 | 42,826 |
| 20 Dec 2023 | 142.50 | 143.45 | 140.55 | 140.93 | 140.93 | 48,849 |
| 19 Dec 2023 | 140.23 | 142.55 | 140.15 | 142.10 | 142.10 | 38,679 |
| 18 Dec 2023 | 139.48 | 141.60 | 139.00 | 140.70 | 140.70 | 183,612 |
| 15 Dec 2023 | 139.57 | 142.20 | 137.55 | 140.00 | 140.00 | 188,061 |
| 14 Dec 2023 | 138.57 | 140.15 | 137.40 | 139.98 | 139.98 | 92,345 |
| 13 Dec 2023 | 137.75 | 137.75 | 134.35 | 135.40 | 135.40 | 129,555 |
| 12 Dec 2023 | 140.90 | 142.00 | 135.80 | 137.15 | 137.15 | 277,764 |
| 11 Dec 2023 | 142.27 | 143.30 | 141.10 | 141.90 | 141.90 | 78,852 |
| 08 Dec 2023 | 144.75 | 145.45 | 141.25 | 143.07 | 143.07 | 347,095 |
| 07 Dec 2023 | 140.73 | 144.75 | 140.35 | 144.32 | 144.32 | 1,438,824 |
| 06 Dec 2023 | 142.95 | 143.40 | 139.00 | 140.88 | 140.88 | 449,393 |
| 05 Dec 2023 | 162.13 | 163.95 | 159.40 | 162.15 | 162.15 | 119,275 |
| 04 Dec 2023 | 158.68 | 161.97 | 157.20 | 161.60 | 161.60 | 87,395 |
| 01 Dec 2023 | 160.07 | 184.08 | 157.89 | 159.15 | 159.15 | 279,231 |
| 30 Nov 2023 | 159.90 | 161.40 | 157.90 | 159.70 | 159.70 | 98,667 |
| 29 Nov 2023 | 158.30 | 161.50 | 158.70 | 161.05 | 161.05 | 31,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.