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
25 Aug 2023 EUR 160.25 161.444 159.65 159.7 159.7 -1.325 (-0.82%) 24,042
24 Aug 2023 EUR 161.5 162.15 160.65 161.025 161.025 +0.75 (+0.47%) 31,857
23 Aug 2023 EUR 158.525 160.85 158.45 160.2748 160.2748 +2.326 (+1.47%) 356,095
22 Aug 2023 EUR 157.575 158.85 157.25 157.949 157.949 -0.639 (-0.40%) 114,590
21 Aug 2023 EUR 158.95 160.35 157.9471 158.5876 158.5876 -0.812 (-0.51%) 47,531
18 Aug 2023 EUR 160.225 160.25 157.8 159.4 159.4 -1.275 (-0.79%) 87,758
17 Aug 2023 EUR 159.975 160.95 158.75 160.675 160.675 +0.425 (+0.27%) 60,099
16 Aug 2023 EUR 161.25 162.1 159.95 160.25 160.25 -0.624 (-0.39%) 21,392
15 Aug 2023 EUR 162.35 162.5 160.1 160.8737 160.8737 -1.456 (-0.90%) 48,996
14 Aug 2023 EUR 163.4 164.15 161.8 162.3301 162.3301 -0.62 (-0.38%) 40,099
11 Aug 2023 EUR 164.775 165 162.75 162.95 162.95 -2.85 (-1.72%) 72,536
10 Aug 2023 EUR 163.225 167.05 162.5 165.8 165.8 +3.225 (+1.98%) 97,281
9 Aug 2023 EUR 163.1 163.45 161.35 162.575 162.575 +1.589 (+0.99%) 31,142
8 Aug 2023 EUR 160.1 162.05 159.6 160.9858 160.9858 +0.186 (+0.12%) 89,351
7 Aug 2023 EUR 161.6 162.25 159.85 160.7995 160.7995 -1.5 (-0.92%) 40,908
4 Aug 2023 EUR 164.225 164.5 160.3 162.3 162.3 -1.475 (-0.90%) 65,570
3 Aug 2023 EUR 157.725 165.35 157.4 163.775 163.775 +5.175 (+3.26%) 430,159
2 Aug 2023 EUR 158.6 158.6 158.6 158.6 158.6 -2.435 (-1.51%) 172,895
1 Aug 2023 EUR 160.375 161.3 159.6261 161.0347 161.0347 +0.844 (+0.53%) 37,015
31 Jul 2023 EUR 160.625 162.2 159.4604 160.1909 160.1909 -0.659 (-0.41%) 177,632
28 Jul 2023 EUR 160.85 160.85 160.85 160.85 160.85 -0.15 (-0.09%) 147,476
27 Jul 2023 EUR 159.15 161.55 159.15 161 161 +3.425 (+2.17%) 118,878
26 Jul 2023 EUR 157.375 159.1 155.85 157.575 157.575 +1.262 (+0.81%) 439,598
25 Jul 2023 EUR 156.15 157.15 153.45 156.313 156.313 -0.628 (-0.40%) 542,925
24 Jul 2023 EUR 154.275 157.75 153.9 156.9414 156.9414 +1.591 (+1.02%) 284,176
21 Jul 2023 EUR 151.65 155.75 149.45 155.35 155.35 +3.425 (+2.25%) 164,089
20 Jul 2023 EUR 149.1 151.925 148.6 151.925 151.925 +2.225 (+1.49%) 195,827
19 Jul 2023 EUR 149.325 150.7 149.15 149.7 149.7 +1.158 (+0.78%) 81,642
18 Jul 2023 EUR 148.575 149.05 148.3 148.5421 148.5421 -0.236 (-0.16%) 233,753
17 Jul 2023 EUR 150.075 150.45 148.7775 148.7777 148.7777 -0.172 (-0.12%) 72,980



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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms