Skip to main content
Merck KGaA (LON:0O14)
London flag London · Delayed Price · Currency is GBP · Price in EUR
110.10
-3.85 (-3.38%)
At close: Mar 6, 2026

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026113.85114.20109.80110.10110.10-3.38%9,671
Mar 5, 2026126.33126.50113.85113.95113.95-7.32%204,331
Mar 4, 2026121.98124.35121.70122.95122.951.61%24,976
Mar 3, 2026124.83125.25120.95121.00121.00-4.12%835
Mar 2, 2026124.23126.50123.90126.20126.20-1.90%41,120
Feb 27, 2026126.30128.70126.30128.65128.652.14%76,724
Feb 26, 2026125.85126.65124.70125.95125.950.16%385
Feb 25, 2026125.73126.15124.20125.75125.75-0.23%621
Feb 24, 2026125.03127.00124.50126.04126.04-0.13%108,063
Feb 23, 2026127.90128.10126.20126.20126.20-1.48%128,102
Feb 20, 2026129.18129.25127.70128.10128.100.35%292
Feb 19, 2026127.83129.35127.65127.65127.65-0.58%570,542
Feb 18, 2026126.50128.40125.80128.40128.400.75%205,838
Feb 17, 2026126.18128.95126.00127.45127.45-0.35%13,380
Feb 16, 2026127.58127.90125.50127.90127.90-0.04%26,578
Feb 13, 2026126.08128.80125.35127.95127.952.16%113,759
Feb 12, 2026126.98127.60125.15125.25125.25-0.04%140,885
Feb 11, 2026125.30125.50124.25125.30125.30-0.63%1,582
Feb 10, 2026124.30126.50124.00126.10126.102.02%243,214
Feb 9, 2026122.25124.05121.55123.60123.601.27%151,788
Feb 6, 2026121.78122.30119.95122.05122.050.04%152,050
Feb 5, 2026124.33124.50120.40122.00122.00-1.77%1,549
Feb 4, 2026122.68124.20120.25124.20124.200.65%138,353
Feb 3, 2026124.95125.05121.50123.40123.40-2.37%64,792
Feb 2, 2026125.60126.60125.25126.40126.400.68%817,803
Jan 30, 2026124.95127.20124.20125.55125.55-0.44%79,428
Jan 29, 2026128.08128.40125.35126.10126.10-1.14%26,262
Jan 28, 2026127.25127.90125.30127.55127.55-0.70%148,278
Jan 27, 2026128.63129.15127.45128.45128.450.23%229,921
Jan 26, 2026127.43128.15126.90128.15128.150.79%196
Jan 23, 2026128.60128.65126.50127.15127.15-0.86%1,898
Jan 22, 2026125.85128.55125.50128.25128.253.18%4,008
Jan 21, 2026126.15126.30123.50124.30124.30-0.96%28,063
Jan 20, 2026128.25128.65125.00125.50125.50-2.79%413,884
Jan 19, 2026127.58129.40127.40129.10129.10-0.62%353,143
Jan 16, 2026129.28130.25129.05129.90129.900.72%1,633
Jan 15, 2026127.73130.60127.25128.98128.981.52%83,590
Jan 14, 2026128.35129.90126.75127.05127.05-1.47%1,725
Jan 13, 2026131.28131.60128.75128.95128.95-1.98%18,742
Jan 12, 2026128.15131.65128.00131.55131.552.17%1,979
Jan 9, 2026128.30129.35127.70128.75128.750.59%2,364
Jan 8, 2026127.23128.25126.55128.00128.000.31%6,255
Jan 7, 2026126.95128.40125.90127.60127.600.55%25,144
Jan 6, 2026124.88128.25124.65126.90126.902.96%9,013
Jan 5, 2026121.70123.30120.65123.25123.251.23%45,776
Jan 2, 2026123.58123.75121.10121.75121.75-0.33%5,532
Dec 30, 2025121.98122.60121.55122.15122.150.04%444
Dec 29, 2025121.48122.35120.80122.10122.101.29%4,113
Dec 23, 2025120.05121.15120.00120.55120.550.71%12,822
Dec 22, 2025119.45120.10118.45119.70119.700.34%9,531
Dec 19, 2025118.88119.90118.65119.30119.300.21%13,333
Dec 18, 2025118.53119.05117.85119.05119.05-0.04%45,952
Dec 17, 2025120.43120.95118.45119.10119.10-1.41%1,476
Dec 16, 2025119.20122.30118.60120.80120.802.03%21,026
Dec 15, 2025117.35118.40115.20118.40118.400.47%53,653
Dec 12, 2025118.40118.85117.30117.85117.85-1.05%4,846
Dec 11, 2025117.48119.80116.95119.10119.102.41%35,526
Dec 10, 2025117.98118.65116.30116.30116.30-1.19%155,793
Dec 9, 2025118.48119.10117.50117.70117.70-1.51%1,715
Dec 8, 2025120.53120.75119.30119.50119.50-0.95%1,088
Dec 5, 2025119.20121.65119.10120.65120.650.63%246
Dec 4, 2025120.08120.30118.30119.90119.90-8,856
Dec 3, 2025119.80121.10119.10119.90119.902.70%87,397
Dec 2, 2025116.43117.05115.65116.75116.750.21%2,136
Dec 1, 2025115.73118.75115.60116.50116.500.82%5,653
Nov 28, 2025115.58116.20115.35115.55115.55-0.09%22,731
Nov 27, 2025115.20116.40115.00115.65115.65-0.09%15,537
Nov 26, 2025115.70116.20114.85115.75115.750.22%2,344
Nov 25, 2025113.23116.10111.90115.49115.492.29%258,280
Nov 24, 2025113.45115.05112.20112.90112.900.89%7,248
Nov 21, 2025109.55112.30109.50111.90111.901.50%54,261
Nov 20, 2025111.03111.35109.85110.25110.25-0.37%2,823
Nov 19, 2025110.98111.55109.75110.66110.66-0.75%177,281
Nov 18, 2025114.40114.80111.10111.50111.50-3.55%217,638
Nov 17, 2025117.68117.85114.70115.60115.60-1.53%6,284
Nov 14, 2025120.80120.95116.35117.40117.40-3.48%2,198
Nov 13, 2025122.43125.10120.95121.63121.635.13%25,732
Nov 12, 2025113.73116.05112.85115.70115.702.43%77,557
Nov 11, 2025109.48113.50109.50112.95112.952.68%2,112
Nov 10, 2025110.63111.05109.70110.00110.000.36%1,031
Nov 7, 2025110.55111.15108.40109.60109.60-0.36%8,209
Nov 6, 2025110.75111.05109.40110.00110.00-0.09%40,598
Nov 5, 2025111.38111.75109.85110.10110.10-2.35%18,140
Nov 4, 2025111.48112.75110.40112.75112.750.27%8,285
Nov 3, 2025113.35114.65110.70112.45112.45-0.88%42,954
Oct 31, 2025112.25114.70112.10113.45113.451.04%1,917
Oct 30, 2025114.45115.70109.45112.28112.28-1.94%309,871
Oct 29, 2025111.85115.15111.80114.50114.500.79%190,573
Oct 28, 2025114.35116.45113.49113.60113.60-1.09%12,591
Oct 27, 2025114.98115.70114.60114.85114.85-0.13%392
Oct 24, 2025115.50115.75114.45115.00115.00-0.26%4,942
Oct 23, 2025114.25115.45113.80115.30115.300.45%85,608
Oct 22, 2025114.15115.15113.50114.78114.780.38%4,306
Oct 21, 2025112.83115.45112.50114.35114.350.66%4,395
Oct 20, 2025111.28113.65110.00113.60113.601.25%103,320
Oct 17, 2025111.33113.15109.75112.20112.202.68%13,966
Oct 16, 2025118.78119.20108.00109.28109.28-6.60%165,238
Oct 15, 2025116.13117.55115.95117.00117.001.74%35,663
Oct 14, 2025116.93117.15114.90115.00115.00-2.09%2,279
Oct 13, 2025116.48117.70116.00117.45117.450.86%4,030