Skip to main content
Merck KGaA (LON:0O14)
London flag London · Delayed Price · Currency is GBP · Price in EUR
111.55
+2.65 (2.43%)
At close: Apr 28, 2026

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026109.65110.50108.80108.90108.90-2.55%9,148
Apr 24, 2026111.98112.50110.25111.75109.550.09%6,029
Apr 23, 2026114.60114.80111.25111.65109.45-2.79%20,977
Apr 22, 2026117.33117.45114.40114.85112.59-2.83%224,463
Apr 21, 2026117.75121.05117.50118.20115.871.33%980,008
Apr 20, 2026116.75117.45116.25116.65114.35-1.27%143,522
Apr 17, 2026115.58118.90115.15118.15115.823.37%93,172
Apr 16, 2026117.33117.55114.00114.30112.05-2.47%3,118
Apr 15, 2026117.20118.45116.90117.20114.890.98%4,269
Apr 14, 2026113.50116.70113.20116.07113.782.95%3,427
Apr 13, 2026111.00112.95110.25112.74110.520.39%213,186
Apr 10, 2026111.10113.60110.85112.30110.091.26%2,407
Apr 9, 2026113.15113.45110.50110.90108.72-2.01%4,864
Apr 8, 2026112.20114.20111.80113.18110.955.28%124,568
Apr 7, 2026109.18110.40107.35107.50105.38-1.51%299,663
Apr 2, 2026107.80109.45106.65109.15107.00-1.18%12,765
Apr 1, 2026110.18110.60109.05110.45108.282.65%2,015
Mar 31, 2026107.38108.65106.75107.60105.480.33%89,801
Mar 30, 2026104.83107.35104.75107.25105.142.09%1,969
Mar 27, 2026106.80107.00104.80105.05102.98-1.18%48,746
Mar 26, 2026105.75107.40105.30106.30104.210.85%14,187
Mar 25, 2026104.40106.40104.35105.40103.332.53%72,768
Mar 24, 2026102.50104.55102.50102.80100.78-0.63%78,677
Mar 23, 2026102.15106.15100.70103.45101.41-0.86%14,241
Mar 20, 2026108.33108.65104.05104.35102.30-2.84%21,783
Mar 19, 2026107.18108.05106.00107.40105.29-1.74%43,646
Mar 18, 2026110.88111.60108.45109.30107.15-1.80%155,200
Mar 17, 2026108.18111.30108.00111.30109.113.06%3,854
Mar 16, 2026107.20108.10106.10108.00105.87-33,633
Mar 13, 2026107.85109.45107.90108.00105.87-1.32%1,765
Mar 12, 2026110.58110.95109.15109.45107.30-1.04%34,574
Mar 11, 2026110.93111.55110.00110.60108.42-0.45%503,321
Mar 10, 2026110.45112.15109.55111.10108.912.87%136,578
Mar 9, 2026106.78109.20106.75108.00105.87-1.91%68,006
Mar 6, 2026113.85114.20109.80110.10107.93-3.38%9,671
Mar 5, 2026126.33126.50113.85113.95111.71-7.32%204,331
Mar 4, 2026121.98124.35121.70122.95120.531.61%24,976
Mar 3, 2026124.83125.25120.95121.00118.62-4.12%835
Mar 2, 2026124.23126.50123.90126.20123.72-1.90%41,120
Feb 27, 2026126.55128.70126.30128.65126.122.14%76,741
Feb 26, 2026125.85126.65124.70125.95123.470.16%385
Feb 25, 2026125.73126.15124.20125.75123.27-0.23%621
Feb 24, 2026125.03127.00124.50126.04123.56-0.13%108,063
Feb 23, 2026127.90128.10126.20126.20123.72-1.48%128,102
Feb 20, 2026129.18129.25127.70128.10125.580.35%292
Feb 19, 2026127.83129.35127.65127.65125.14-0.58%570,542
Feb 18, 2026126.50128.40125.80128.40125.870.75%205,838
Feb 17, 2026126.18128.95126.00127.45124.94-0.35%13,380
Feb 16, 2026127.58127.90125.50127.90125.38-0.04%26,578
Feb 13, 2026126.08128.80125.35127.95125.432.16%113,759
Feb 12, 2026126.98127.60125.15125.25122.78-0.04%140,885
Feb 11, 2026125.30125.50124.25125.30122.83-0.63%1,582
Feb 10, 2026124.30126.50124.00126.10123.622.02%243,214
Feb 9, 2026122.25124.05121.55123.60121.171.27%151,788
Feb 6, 2026121.78122.30119.95122.05119.650.04%152,050
Feb 5, 2026124.33124.50120.40122.00119.60-1.77%1,549
Feb 4, 2026122.68124.20120.25124.20121.750.65%138,353
Feb 3, 2026124.95125.05121.50123.40120.97-2.37%64,792
Feb 2, 2026125.60126.60125.25126.40123.910.68%817,803
Jan 30, 2026124.95127.20124.20125.55123.08-0.44%79,428
Jan 29, 2026128.08128.40125.35126.10123.62-1.14%26,262
Jan 28, 2026127.25127.90125.30127.55125.04-0.70%148,278
Jan 27, 2026128.63129.15127.45128.45125.920.23%229,921
Jan 26, 2026127.43128.15126.90128.15125.630.79%196
Jan 23, 2026128.60128.65126.50127.15124.65-0.86%1,898
Jan 22, 2026125.85128.55125.50128.25125.733.18%4,008
Jan 21, 2026126.15126.30123.50124.30121.85-0.96%28,063
Jan 20, 2026128.25128.65125.00125.50123.03-2.79%413,884
Jan 19, 2026127.58129.40127.40129.10126.56-0.62%353,143
Jan 16, 2026129.28130.25129.05129.90127.340.72%1,633
Jan 15, 2026127.73130.60127.25128.98126.441.52%83,590
Jan 14, 2026128.35129.90126.75127.05124.55-1.47%1,725
Jan 13, 2026131.28131.60128.75128.95126.41-1.98%18,742
Jan 12, 2026128.15131.65128.00131.55128.962.17%1,979
Jan 9, 2026128.30129.35127.70128.75126.220.59%2,364
Jan 8, 2026127.23128.25126.55128.00125.480.31%6,255
Jan 7, 2026126.95128.40125.90127.60125.090.55%25,144
Jan 6, 2026124.88128.25124.65126.90124.402.96%9,013
Jan 5, 2026121.70123.30120.65123.25120.821.23%45,776
Jan 2, 2026123.58123.75121.10121.75119.35-0.33%5,532
Dec 30, 2025121.98122.60121.55122.15119.750.04%444
Dec 29, 2025121.48122.35120.80122.10119.701.29%4,113
Dec 23, 2025120.05121.15120.00120.55118.180.71%12,822
Dec 22, 2025119.45120.10118.45119.70117.340.34%9,531
Dec 19, 2025118.88119.90118.65119.30116.950.21%13,333
Dec 18, 2025118.53119.05117.85119.05116.71-0.04%45,952
Dec 17, 2025120.43120.95118.45119.10116.76-1.41%1,476
Dec 16, 2025119.20122.30118.60120.80118.422.03%21,026
Dec 15, 2025117.35118.40115.20118.40116.070.47%53,653
Dec 12, 2025118.40118.85117.30117.85115.53-1.05%4,846
Dec 11, 2025117.48119.80116.95119.10116.762.41%35,526
Dec 10, 2025117.98118.65116.30116.30114.01-1.19%155,793
Dec 9, 2025118.48119.10117.50117.70115.38-1.51%1,715
Dec 8, 2025120.53120.75119.30119.50117.15-0.95%1,088
Dec 5, 2025119.20121.65119.10120.65118.270.63%246
Dec 4, 2025120.08120.30118.30119.90117.54-8,856
Dec 3, 2025119.80121.10119.10119.90117.542.70%87,397
Dec 2, 2025116.43117.05115.65116.75114.450.21%2,136
Dec 1, 2025115.73118.75115.60116.50114.210.82%5,653
Nov 28, 2025115.58116.20115.35115.55113.28-0.09%22,731