LSE:0O14 - Merck KGaA Merck KGaA
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
25 Jan 2022 GBP 188.6945 188.25 188.6945 188.6945 188.6945 -2.696 (-1.41%) 2,252
24 Jan 2022 GBP 194.4 189.2 192.4 191.3906 191.3906 -2.099 (-1.08%) 165,732
21 Jan 2022 GBP 194.6 192.25 192.725 193.4894 193.4894 +4.268 (+2.26%) 149,224
20 Jan 2022 GBP 194.9 187.45 189.55 189.2215 189.2215 -0.836 (-0.44%) 86,781
19 Jan 2022 GBP 191.2 187.1 188.15 190.057 190.057 -0.637 (-0.33%) 143,918
18 Jan 2022 GBP 192.35 188.75 192.35 190.6938 190.6938 -2.345 (-1.21%) 87,616
17 Jan 2022 GBP 195.85 189.35 191.35 193.0389 193.0389 +1.889 (+0.99%) 371,859
14 Jan 2022 GBP 196.3 190.45 195.3 191.15 191.15 -8.535 (-4.27%) 340,364
13 Jan 2022 GBP 202.4 195.55 202.25 199.6853 199.6853 -3.345 (-1.65%) 98,310
12 Jan 2022 GBP 203.6 200.4 202.25 203.0305 203.0305 +1.931 (+0.96%) 131,831
11 Jan 2022 GBP 203.9 199.8 200.25 201.1 201.1 +2.950 (+1.49%) 118,561
10 Jan 2022 GBP 208.7 197.5 208.25 198.15 198.15 -9.694 (-4.66%) 125,889
7 Jan 2022 GBP 210.3 206.4 207.7 207.8444 207.8444 -2.015 (-0.96%) 66,644
6 Jan 2022 GBP 212.7 206.2 211.7 209.8596 209.8596 -7.338 (-3.38%) 117,225
5 Jan 2022 GBP 220.1 212.0 219.65 217.1979 217.1979 -5.330 (-2.39%) 77,185
4 Jan 2022 GBP 225.9 218.6 225.0 222.5274 222.5274 -4.473 (-1.97%) 67,766
31 Dec 2021 GBP 227.0 227.0 227.0 227.0 227.0 -3.086 (-1.34%) 0
30 Dec 2021 GBP 231.3 227.0 230.2 230.0855 230.0855 +1.056 (+0.46%) 26,531
29 Dec 2021 GBP 230.7 227.7 229.3 229.0293 229.0293 +8.024 (+3.63%) 37,827
24 Dec 2021 GBP 221.005 221.005 221.005 221.005 221.005 -4.195 (-1.86%) 0
23 Dec 2021 GBP 227.7 224.5 227.7 225.2 225.2 -0.401 (-0.18%) 29,551
22 Dec 2021 GBP 227.7 224.5 225.55 225.6009 225.6009 +1.590 (+0.71%) 67,115
21 Dec 2021 GBP 226.8 223.1 226.0 224.011 224.011 +0.324 (+0.14%) 51,182
20 Dec 2021 GBP 224.5 217.0 217.75 223.6873 223.6873 +3.887 (+1.77%) 124,027
17 Dec 2021 GBP 224.1 218.8 223.9 219.8 219.8 -6.500 (-2.87%) 334,142
16 Dec 2021 GBP 228.1 223.1 227.6 226.3 226.3 +2.200 (+0.98%) 55,623
15 Dec 2021 GBP 225.9 221.2 221.9 224.1 224.1 +2.200 (+0.99%) 186,901
14 Dec 2021 GBP 228.3 220.1 226.7 221.9 221.9 -4.108 (-1.82%) 50,402
13 Dec 2021 GBP 227.6 224.5 225.35 226.0075 226.0075 +1.881 (+0.84%) 116,855
10 Dec 2021 GBP 225.7 223.4 223.4 224.1262 224.1262 -0.374 (-0.17%) 58,782