Australia markets closed

Merck KGaA (0O14.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
152.00-2.50 (-1.62%)
At close: 06:08PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024153.30155.50152.05152.00152.00377,834
23 Apr 2024148.52155.00147.90154.50154.50191,204
22 Apr 2024147.02148.10146.20147.73147.73488,211
19 Apr 2024145.75146.70144.45146.05146.0584,674
18 Apr 2024145.93146.78142.80146.27146.27198,103
17 Apr 2024150.60150.90146.50147.65147.65123,061
16 Apr 2024150.73153.15150.25151.25151.2551,825
15 Apr 2024152.80155.50151.65151.95151.95179,902
12 Apr 2024153.20155.05151.85153.00153.00135,134
11 Apr 2024149.95153.05149.40151.80151.80215,476
10 Apr 2024153.85154.65149.90150.55150.55325,026
09 Apr 2024152.52153.75151.80153.15153.1552,746
08 Apr 2024151.63153.45150.75152.93152.9372,980
05 Apr 2024152.15156.45150.05152.52152.52202,612
04 Apr 2024157.73157.70154.75156.30156.3075,282
03 Apr 2024157.27157.85156.05157.25157.2541,124
02 Apr 2024163.52164.60157.70158.70158.70199,027
28 Mar 2024161.07164.60160.45164.20164.2078,044
27 Mar 2024159.02160.40157.70160.00160.0058,015
26 Mar 2024159.88160.05158.63158.90158.9050,961
25 Mar 2024161.20161.90159.55159.65159.6566,332
22 Mar 2024160.85163.10160.50162.65162.65348,184
21 Mar 2024158.77161.60158.65161.13161.1335,364
20 Mar 2024157.50157.90155.30155.98155.9857,438
19 Mar 2024156.30157.30155.90156.65156.65303,392
18 Mar 2024156.32158.00155.85156.60156.6043,103
15 Mar 2024159.70159.45156.85157.65157.6570,174
14 Mar 2024159.75160.85158.85159.95159.95101,910
13 Mar 2024161.55162.90159.15159.70159.7055,866
12 Mar 2024157.73161.25155.80160.80160.8087,176
11 Mar 2024157.23158.50154.55156.00156.0044,701
08 Mar 2024156.82158.95154.95156.75156.75192,538
07 Mar 2024156.02161.85155.00157.90157.90205,538
06 Mar 2024159.13159.50158.05158.75158.7551,594
05 Mar 2024157.40160.15157.25158.80158.8041,459
04 Mar 2024158.00158.20157.05157.43157.4384,232
01 Mar 2024156.93158.90154.00158.80158.8090,705
29 Feb 2024159.25160.35157.77158.43158.43172,819
28 Feb 2024158.50159.65158.15158.70158.7044,724
27 Feb 2024155.77157.88155.80156.95156.9543,778
26 Feb 2024158.48159.35156.22156.75156.7581,575
23 Feb 2024157.98159.16157.35158.65158.6554,226
22 Feb 2024154.80158.05152.65156.70156.7074,656
21 Feb 2024152.18153.95150.10153.45153.45156,614
20 Feb 2024156.00156.35153.31153.65153.65143,254
19 Feb 2024155.27156.65153.85155.70155.70135,987
16 Feb 2024156.13157.45153.40156.30156.30157,427
15 Feb 2024154.82156.43154.55155.85155.85133,631
14 Feb 2024150.75154.50150.45153.43153.43440,514
13 Feb 2024151.98153.15150.50151.25151.25155,775
12 Feb 2024153.05154.25151.55152.10152.1054,168
09 Feb 2024151.50153.10151.40152.27152.2746,808
08 Feb 2024149.27152.90149.10151.10151.1073,507
07 Feb 2024151.93152.60149.30149.35149.35271,620
06 Feb 2024148.63150.40146.50150.10150.1055,641
05 Feb 2024146.80149.60146.65148.35148.35164,981
02 Feb 2024150.60150.95146.85147.30147.30130,748
01 Feb 2024150.95153.35149.50149.60149.6082,135
31 Jan 2024151.35153.95151.15152.00152.0079,627
30 Jan 2024154.40154.95148.05151.40151.40128,425
29 Jan 2024154.30156.85153.10154.18154.18190,414
26 Jan 2024153.35157.05151.40155.23155.23420,981
25 Jan 2024147.15148.00144.90146.95146.95308,582
24 Jan 2024149.27149.45146.83147.55147.5524,589
23 Jan 2024148.75149.85148.40149.52149.5240,132
22 Jan 2024146.52148.20143.65148.05148.05800,295
19 Jan 2024147.50148.50144.70145.88145.88180,864
18 Jan 2024146.82147.65146.30146.85146.8568,980
17 Jan 2024144.20147.50143.10147.10147.10155,301
16 Jan 2024143.35146.60143.25146.30146.3081,335
15 Jan 2024143.80146.10143.10144.45144.4530,354
12 Jan 2024142.75145.35142.20144.60144.6035,857
11 Jan 2024144.15145.15141.95142.60142.6071,777
10 Jan 2024142.27144.95141.50143.00143.0062,160
09 Jan 2024141.95143.55141.35143.25143.2563,303
08 Jan 2024142.38143.20140.50141.38141.3870,204
05 Jan 2024142.35142.90140.95142.70142.7064,020
04 Jan 2024142.32143.60142.00143.00143.0017,750
03 Jan 2024142.55143.10141.25142.23142.2348,626
02 Jan 2024143.85145.20141.80142.90142.9045,057
29 Dec 2023142.73144.15141.65143.80143.8018,433
28 Dec 2023143.25143.40141.40142.57142.5710,036
27 Dec 2023141.10142.85141.00142.30142.3041,497
22 Dec 2023139.60142.15139.45140.23140.2334,426
21 Dec 2023140.13140.80139.60140.55140.5542,826
20 Dec 2023142.50143.45140.55140.93140.9348,849
19 Dec 2023140.23142.55140.15142.10142.1038,679
18 Dec 2023139.48141.60139.00140.70140.70183,612
15 Dec 2023139.57142.20137.55140.00140.00188,061
14 Dec 2023138.57140.15137.40139.98139.9892,345
13 Dec 2023137.75137.75134.35135.40135.40129,555
12 Dec 2023140.90142.00135.80137.15137.15277,764
11 Dec 2023142.27143.30141.10141.90141.9078,852
08 Dec 2023144.75145.45141.25143.07143.07347,095
07 Dec 2023140.73144.75140.35144.32144.321,438,824
06 Dec 2023142.95143.40139.00140.88140.88449,393
05 Dec 2023162.13163.95159.40162.15162.15119,275
04 Dec 2023158.68161.97157.20161.60161.6087,395
01 Dec 2023160.07184.08157.89159.15159.15279,231
30 Nov 2023159.90161.40157.90159.70159.7098,667
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...