Merck KGaA (LON:0O14)
London
· Delayed Price · Currency is GBP · Price in EUR 120.65
+0.75 (0.63%)
At close: Dec 5, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.20 | 121.65 | 119.10 | 120.65 | 120.65 | 0.63% | 246 |
| Dec 4, 2025 | 120.08 | 120.30 | 118.30 | 119.90 | 119.90 | - | 8,856 |
| Dec 3, 2025 | 119.80 | 121.10 | 119.10 | 119.90 | 119.90 | 2.70% | 87,397 |
| Dec 2, 2025 | 116.43 | 117.05 | 115.65 | 116.75 | 116.75 | 0.21% | 2,136 |
| Dec 1, 2025 | 115.73 | 118.75 | 115.60 | 116.50 | 116.50 | 0.82% | 5,653 |
| Nov 28, 2025 | 115.58 | 116.20 | 115.35 | 115.55 | 115.55 | -0.09% | 22,731 |
| Nov 27, 2025 | 115.20 | 116.40 | 115.00 | 115.65 | 115.65 | -0.09% | 15,537 |
| Nov 26, 2025 | 115.70 | 116.20 | 114.85 | 115.75 | 115.75 | 0.22% | 2,344 |
| Nov 25, 2025 | 113.23 | 116.10 | 111.90 | 115.49 | 115.49 | 2.29% | 258,280 |
| Nov 24, 2025 | 113.45 | 115.05 | 112.20 | 112.90 | 112.90 | 0.89% | 7,248 |
| Nov 21, 2025 | 109.55 | 112.30 | 109.50 | 111.90 | 111.90 | 1.50% | 54,261 |
| Nov 20, 2025 | 111.03 | 111.35 | 109.85 | 110.25 | 110.25 | -0.37% | 2,823 |
| Nov 19, 2025 | 110.98 | 111.55 | 109.75 | 110.66 | 110.66 | -0.75% | 177,281 |
| Nov 18, 2025 | 114.40 | 114.80 | 111.10 | 111.50 | 111.50 | -3.55% | 217,638 |
| Nov 17, 2025 | 117.68 | 117.85 | 114.70 | 115.60 | 115.60 | -1.53% | 6,284 |
| Nov 14, 2025 | 120.80 | 120.95 | 116.35 | 117.40 | 117.40 | -3.48% | 2,198 |
| Nov 13, 2025 | 122.43 | 125.10 | 120.95 | 121.63 | 121.63 | 5.13% | 25,732 |
| Nov 12, 2025 | 113.73 | 116.05 | 112.85 | 115.70 | 115.70 | 2.43% | 77,557 |
| Nov 11, 2025 | 109.48 | 113.50 | 109.50 | 112.95 | 112.95 | 2.68% | 2,112 |
| Nov 10, 2025 | 110.63 | 111.05 | 109.70 | 110.00 | 110.00 | 0.36% | 1,031 |
| Nov 7, 2025 | 110.55 | 111.15 | 108.40 | 109.60 | 109.60 | -0.36% | 8,209 |
| Nov 6, 2025 | 110.75 | 111.05 | 109.40 | 110.00 | 110.00 | -0.09% | 40,598 |
| Nov 5, 2025 | 111.38 | 111.75 | 109.85 | 110.10 | 110.10 | -2.35% | 18,140 |
| Nov 4, 2025 | 111.48 | 112.75 | 110.40 | 112.75 | 112.75 | 0.27% | 8,285 |
| Nov 3, 2025 | 113.35 | 114.65 | 110.70 | 112.45 | 112.45 | -0.88% | 42,954 |
| Oct 31, 2025 | 112.25 | 114.70 | 112.10 | 113.45 | 113.45 | 1.04% | 1,917 |
| Oct 30, 2025 | 114.45 | 115.70 | 109.45 | 112.28 | 112.28 | -1.94% | 309,871 |
| Oct 29, 2025 | 111.85 | 115.15 | 111.80 | 114.50 | 114.50 | 0.79% | 190,573 |
| Oct 28, 2025 | 114.35 | 116.45 | 113.49 | 113.60 | 113.60 | -1.09% | 12,591 |
| Oct 27, 2025 | 114.98 | 115.70 | 114.60 | 114.85 | 114.85 | -0.13% | 392 |
| Oct 24, 2025 | 115.50 | 115.75 | 114.45 | 115.00 | 115.00 | -0.26% | 4,942 |
| Oct 23, 2025 | 114.25 | 115.45 | 113.80 | 115.30 | 115.30 | 0.45% | 85,608 |
| Oct 22, 2025 | 114.15 | 115.15 | 113.50 | 114.78 | 114.78 | 0.38% | 4,306 |
| Oct 21, 2025 | 112.83 | 115.45 | 112.50 | 114.35 | 114.35 | 0.66% | 4,395 |
| Oct 20, 2025 | 111.28 | 113.65 | 110.00 | 113.60 | 113.60 | 1.25% | 103,320 |
| Oct 17, 2025 | 111.33 | 113.15 | 109.75 | 112.20 | 112.20 | 2.68% | 13,966 |
| Oct 16, 2025 | 118.78 | 119.20 | 108.00 | 109.28 | 109.28 | -6.60% | 165,238 |
| Oct 15, 2025 | 116.13 | 117.55 | 115.95 | 117.00 | 117.00 | 1.74% | 35,663 |
| Oct 14, 2025 | 116.93 | 117.15 | 114.90 | 115.00 | 115.00 | -2.09% | 2,279 |
| Oct 13, 2025 | 116.48 | 117.70 | 116.00 | 117.45 | 117.45 | 0.86% | 4,030 |
| Oct 10, 2025 | 118.45 | 119.80 | 116.30 | 116.45 | 116.45 | -1.61% | 2,867 |
| Oct 9, 2025 | 120.15 | 120.85 | 118.00 | 118.35 | 118.35 | -1.54% | 3,896 |
| Oct 8, 2025 | 118.75 | 120.65 | 117.60 | 120.20 | 120.20 | 0.84% | 33,861 |
| Oct 7, 2025 | 120.30 | 120.25 | 118.50 | 119.20 | 119.20 | -1.16% | 32,855 |
| Oct 6, 2025 | 121.10 | 122.20 | 119.95 | 120.60 | 120.60 | -0.28% | 2,344 |
| Oct 3, 2025 | 118.25 | 121.50 | 117.55 | 120.94 | 120.94 | 2.75% | 65,499 |
| Oct 2, 2025 | 121.00 | 121.60 | 116.75 | 117.70 | 117.70 | -2.28% | 105,436 |
| Oct 1, 2025 | 111.30 | 121.00 | 111.15 | 120.45 | 120.45 | 10.05% | 8,459 |
| Sep 30, 2025 | 107.00 | 109.45 | 106.60 | 109.45 | 109.45 | 2.00% | 6,485 |
| Sep 29, 2025 | 106.83 | 108.35 | 106.25 | 107.30 | 107.30 | 0.66% | 12,759 |
| Sep 26, 2025 | 105.50 | 107.00 | 105.25 | 106.60 | 106.60 | 0.38% | 2,770 |
| Sep 25, 2025 | 107.88 | 108.00 | 105.30 | 106.20 | 106.20 | -1.94% | 25,641 |
| Sep 24, 2025 | 110.83 | 110.85 | 108.00 | 108.30 | 108.30 | -2.14% | 63,432 |
| Sep 23, 2025 | 109.15 | 111.15 | 108.75 | 110.67 | 110.67 | 1.30% | 3,889 |
| Sep 22, 2025 | 107.93 | 109.60 | 107.65 | 109.25 | 109.25 | 0.92% | 23,717 |
| Sep 19, 2025 | 108.08 | 108.35 | 106.35 | 108.25 | 108.25 | 0.74% | 33,628 |
| Sep 18, 2025 | 107.68 | 109.90 | 107.10 | 107.45 | 107.45 | -0.19% | 2,925 |
| Sep 17, 2025 | 106.70 | 108.10 | 106.25 | 107.65 | 107.65 | 1.13% | 147,145 |
| Sep 16, 2025 | 106.83 | 108.10 | 106.40 | 106.45 | 106.45 | -0.23% | 329,383 |
| Sep 15, 2025 | 107.03 | 107.95 | 106.60 | 106.70 | 106.70 | -0.05% | 32,769 |
| Sep 12, 2025 | 108.25 | 108.25 | 106.45 | 106.75 | 106.75 | -1.07% | 2,603 |
| Sep 11, 2025 | 108.58 | 109.35 | 106.95 | 107.90 | 107.90 | -0.64% | 5,382 |
| Sep 10, 2025 | 108.98 | 109.85 | 108.05 | 108.60 | 108.60 | -2.29% | 6,161 |
| Sep 9, 2025 | 111.23 | 111.40 | 109.40 | 111.15 | 111.15 | 0.18% | 186,450 |
| Sep 8, 2025 | 110.20 | 111.00 | 109.20 | 110.95 | 110.95 | 1.28% | 6,159 |
| Sep 5, 2025 | 109.10 | 110.05 | 108.75 | 109.55 | 109.55 | 0.97% | 3,881 |
| Sep 4, 2025 | 109.63 | 110.45 | 107.80 | 108.50 | 108.50 | -1.00% | 2,535 |
| Sep 3, 2025 | 109.10 | 109.95 | 109.15 | 109.60 | 109.60 | 1.48% | 35,110 |
| Sep 2, 2025 | 108.58 | 108.85 | 107.55 | 108.00 | 108.00 | -0.64% | 164,236 |
| Sep 1, 2025 | 109.13 | 109.95 | 108.50 | 108.70 | 108.70 | 0.37% | 2,947 |
| Aug 29, 2025 | 107.13 | 109.05 | 107.00 | 108.30 | 108.30 | 0.70% | 36,935 |
| Aug 28, 2025 | 108.23 | 109.30 | 107.55 | 107.55 | 107.55 | -0.51% | 21,061 |
| Aug 27, 2025 | 108.48 | 108.90 | 107.65 | 108.10 | 108.10 | -0.83% | 33,098 |
| Aug 26, 2025 | 109.05 | 110.25 | 107.80 | 109.00 | 109.00 | -0.91% | 246,668 |
| Aug 25, 2025 | 112.30 | 112.55 | 109.80 | 110.00 | 110.00 | -1.70% | 1,114 |
| Aug 22, 2025 | 110.45 | 112.90 | 110.30 | 111.90 | 111.90 | 1.27% | 29,301 |
| Aug 21, 2025 | 111.53 | 111.55 | 110.20 | 110.50 | 110.50 | -1.03% | 20,138 |
| Aug 20, 2025 | 110.98 | 112.40 | 110.75 | 111.65 | 111.65 | 0.63% | 11,488 |
| Aug 19, 2025 | 109.33 | 111.00 | 109.25 | 110.95 | 110.95 | 0.18% | 5,888 |
| Aug 18, 2025 | 112.43 | 112.50 | 109.35 | 110.75 | 110.75 | -1.19% | 12,389 |
| Aug 15, 2025 | 111.73 | 112.60 | 111.55 | 112.09 | 112.09 | 1.02% | 138,992 |
| Aug 14, 2025 | 111.38 | 111.60 | 110.85 | 110.95 | 110.95 | -0.09% | 15,775 |
| Aug 13, 2025 | 111.90 | 112.00 | 110.10 | 111.05 | 111.05 | - | 5,353 |
| Aug 12, 2025 | 108.45 | 111.45 | 108.40 | 111.05 | 111.05 | 2.82% | 47,268 |
| Aug 11, 2025 | 109.03 | 109.90 | 108.00 | 108.00 | 108.00 | - | 81,838 |
| Aug 8, 2025 | 105.40 | 108.85 | 105.35 | 108.00 | 108.00 | 3.18% | 19,175 |
| Aug 7, 2025 | 104.85 | 105.60 | 100.90 | 104.67 | 104.67 | -0.83% | 128,419 |
| Aug 6, 2025 | 108.23 | 108.50 | 105.20 | 105.55 | 105.55 | -2.18% | 71,244 |
| Aug 5, 2025 | 108.75 | 109.15 | 107.50 | 107.90 | 107.90 | -0.28% | 92,177 |
| Aug 4, 2025 | 107.35 | 108.25 | 106.70 | 108.20 | 108.20 | 0.98% | 10,502 |
| Aug 1, 2025 | 107.65 | 108.60 | 106.85 | 107.15 | 107.15 | -2.86% | 9,950 |
| Jul 31, 2025 | 111.30 | 111.95 | 110.10 | 110.30 | 110.30 | -0.90% | 24,110 |
| Jul 30, 2025 | 112.73 | 112.85 | 111.30 | 111.30 | 111.30 | -1.37% | 27,196 |
| Jul 29, 2025 | 113.30 | 114.75 | 112.85 | 112.85 | 112.85 | -0.18% | 75,790 |
| Jul 28, 2025 | 115.98 | 116.30 | 112.95 | 113.05 | 113.05 | 0.71% | 18,640 |
| Jul 25, 2025 | 112.25 | 112.90 | 110.85 | 112.25 | 112.25 | -0.97% | 26,301 |
| Jul 24, 2025 | 113.10 | 114.35 | 112.40 | 113.35 | 113.35 | 0.93% | 6,620 |
| Jul 23, 2025 | 111.28 | 112.30 | 110.15 | 112.30 | 112.30 | 3.07% | 3,795 |
| Jul 22, 2025 | 109.43 | 109.85 | 103.00 | 108.95 | 108.95 | -0.77% | 38,869 |
| Jul 21, 2025 | 110.35 | 111.95 | 109.30 | 109.80 | 109.80 | -1.19% | 2,151 |