LSE:0O14 - Merck KGaA MERCK Kommanditgesellschaft au
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
9 Oct 2023 EUR 155.925 156.635 154.3 155.3229 155.3229 -1.227 (-0.78%) 25,888
6 Oct 2023 EUR 154.725 156.8 154.2 156.55 156.55 +2.2 (+1.43%) 112,806
5 Oct 2023 EUR 154.625 155.75 154.05 154.35 154.35 +0.35 (+0.23%) 11,890
4 Oct 2023 EUR 153.3 155.7 152.7 154 154 -0.915 (-0.59%) 121,935
3 Oct 2023 EUR 154.2 155.4 154 154.9155 154.9155 +0.118 (+0.08%) 451,606
2 Oct 2023 EUR 158.2 158.45 153.5 154.7972 154.7972 -3.653 (-2.31%) 44,084
29 Sep 2023 EUR 156.375 159.85 156.35 158.45 158.45 +2.95 (+1.90%) 66,603
28 Sep 2023 EUR 155.525 156.45 154.8 155.5 155.5 -0.35 (-0.22%) 77,113
27 Sep 2023 EUR 158.2 158.85 155.3 155.85 155.85 -1.1 (-0.70%) 35,409
26 Sep 2023 EUR 157.675 158.45 154.9 156.95 156.95 -1.123 (-0.71%) 145,068
25 Sep 2023 EUR 159.9 160.25 157.15 158.0728 158.0728 -2.027 (-1.27%) 51,901
22 Sep 2023 EUR 159.8 161.35 158.4 160.1 160.1 -0.175 (-0.11%) 191,528
21 Sep 2023 EUR 161.2 164 159.75 160.275 160.275 -0.225 (-0.14%) 301,672
20 Sep 2023 EUR 158.275 160.75 158.275 160.5 160.5 +2.073 (+1.31%) 100,338
19 Sep 2023 EUR 160 160 157 158.4271 158.4271 -3.311 (-2.05%) 129,169
18 Sep 2023 EUR 164.95 165.05 160.5 161.7382 161.7382 -3.662 (-2.21%) 66,625
15 Sep 2023 EUR 166.35 167.55 164.75 165.4 165.4 +0.25 (+0.15%) 149,810
14 Sep 2023 EUR 160.375 165.15 160.1 165.15 165.15 +5.3 (+3.32%) 858,170
13 Sep 2023 EUR 159.625 160.25 157.9 159.85 159.85 -0.316 (-0.20%) 250,388
12 Sep 2023 EUR 165.1 165.45 157.75 160.1658 160.1658 -4.727 (-2.87%) 250,074
11 Sep 2023 EUR 165.65 165.85 164.2 164.8926 164.8926 -0.782 (-0.47%) 198,253
8 Sep 2023 EUR 168.425 168.5 164.6253 165.675 165.675 -1.625 (-0.97%) 306,884
7 Sep 2023 EUR 166.8 167.9 164.95 167.3 167.3 -0.325 (-0.19%) 567,352
6 Sep 2023 EUR 170.05 170.55 166.1 167.625 167.625 -2.15 (-1.27%) 658,552
5 Sep 2023 EUR 168.65 171 168.65 169.7745 169.7745 +0.807 (+0.48%) 189,880
4 Sep 2023 EUR 169.15 169.7 166.85 168.9674 168.9674 +2.267 (+1.36%) 137,641
1 Sep 2023 EUR 165.95 167.85 165.7 166.7 166.7 -0.175 (-0.10%) 45,458
31 Aug 2023 EUR 165.875 167.05 164.9 166.875 166.875 +1.125 (+0.68%) 336,777
30 Aug 2023 EUR 165.75 165.75 165.75 165.75 165.75 +1.575 (+0.96%) 318,438
29 Aug 2023 EUR 161.5 164.4 161.4 164.1754 164.1754 +4.475 (+2.80%) 308,769



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms