Australia markets closed

Merck KGaA (0O14.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
156.45+1.35 (+0.87%)
At close: 05:35PM BST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024155.05156.95154.65156.45156.4547,197
10 Oct 2024155.23156.20154.65155.10155.1016,447
09 Oct 2024154.63156.10154.50154.93154.9324,599
08 Oct 2024151.85154.50151.05153.75153.75109,696
07 Oct 2024154.38154.45151.90153.40153.4053,617
04 Oct 2024156.13156.70154.55154.95154.95104,193
03 Oct 2024157.60158.50156.30156.52156.52121,965
02 Oct 2024156.38157.40155.00155.75155.7515,492
01 Oct 2024158.63159.60154.80155.27155.27292,011
30 Sept 2024160.20160.40157.95158.02158.0220,166
27 Sept 2024160.35161.15158.40161.15161.1527,791
26 Sept 2024156.30161.65156.05160.10160.1030,141
25 Sept 2024155.90156.20154.70155.25155.259,410
24 Sept 2024156.52156.70154.60155.60155.6015,863
23 Sept 2024158.05158.15155.30155.48155.4844,588
20 Sept 2024165.20165.30157.15157.65157.65233,231
19 Sept 2024168.88170.80165.80166.40166.4021,008
18 Sept 2024166.02166.70164.10166.00166.0025,926
17 Sept 2024167.48168.40166.00165.95165.9516,086
16 Sept 2024168.60168.85166.05166.57166.5727,269
13 Sept 2024168.60170.00168.00168.10168.10111,638
12 Sept 2024171.27171.85168.45168.93168.93146,843
11 Sept 2024170.05170.75169.05169.80169.8061,832
10 Sept 2024169.55171.05168.70170.00170.0019,503
09 Sept 2024170.25170.55168.85169.48169.4810,378
06 Sept 2024169.50171.20167.75167.88167.8830,134
05 Sept 2024171.18171.85169.25169.88169.8880,279
04 Sept 2024171.13172.85170.95171.63171.63187,210
03 Sept 2024175.45176.25173.70174.35174.3534,417
02 Sept 2024176.15176.25173.20175.10175.107,864
30 Aug 2024174.63176.85174.35176.65176.6511,615
29 Aug 2024175.70175.70174.60175.15175.1514,994
28 Aug 2024172.25174.30171.60173.65173.65699,590
27 Aug 2024172.18173.00171.80172.45172.4516,385
23 Aug 2024170.43172.00170.20171.68171.6811,251
22 Aug 2024170.18171.20169.85170.80170.8012,501
21 Aug 2024170.48170.90169.50169.45169.45597,711
20 Aug 2024169.75170.50169.40169.68169.6813,988
19 Aug 2024167.45169.93167.15169.48169.4829,265
16 Aug 2024169.85170.55167.50168.15168.15123,817
15 Aug 2024167.65170.00167.45169.55169.5510,731
14 Aug 2024167.45167.75166.40167.15167.1575,183
13 Aug 2024166.93167.60163.75167.07167.0740,948
12 Aug 2024166.40167.30165.95166.70166.7077,217
09 Aug 2024166.32167.00165.45166.35166.3517,283
08 Aug 2024163.45166.35162.15165.45165.4521,072
07 Aug 2024163.50166.95164.05165.40165.4020,824
06 Aug 2024162.60163.20160.05163.20163.2035,237
05 Aug 2024163.52164.50160.95161.73161.7375,815
02 Aug 2024167.30176.25161.75161.75161.7562,099
01 Aug 2024167.60169.20166.05167.95167.9515,894
31 July 2024167.45167.85164.65166.32166.3297,725
30 July 2024164.80167.30164.75166.07166.0747,062
29 July 2024165.10176.25164.45164.95164.95147,308
26 July 2024155.20159.95148.35159.77159.7763,210
25 July 2024155.25155.50152.40154.75154.7554,428
24 July 2024151.18155.30150.80155.13155.1322,881
23 July 2024150.07154.25148.75152.90152.90185,686
22 July 2024150.57150.90148.15149.95149.9588,901
19 July 2024148.25150.85147.85149.80149.8029,414
18 July 2024155.07155.60152.55153.00153.00316,910
17 July 2024153.75154.70152.90154.00154.00105,087
16 July 2024151.13154.25150.80154.05154.0521,482
15 July 2024154.35155.20151.75152.15152.1518,765
12 July 2024153.55154.85151.75154.23154.23340,312
11 July 2024150.25153.55149.20152.95152.9529,026
10 July 2024149.68149.75147.45148.85148.85184,467
09 July 2024151.38151.55149.65150.15150.1531,148
08 July 2024152.73153.85151.05151.75151.7537,987
05 July 2024153.20154.50152.35152.40152.4016,464
04 July 2024151.40153.30150.25152.85152.8519,828
03 July 2024150.98151.80150.00151.25151.25146,816
02 July 2024151.32152.90149.60150.30150.3020,511
01 July 2024155.50155.70151.90152.40152.4019,620
28 June 2024157.25157.35153.80154.70154.70206,797
27 June 2024155.20157.35154.35156.05156.0513,011
26 June 2024158.82159.45153.85155.10155.1037,346
25 June 2024149.95158.35149.00157.82157.82292,698
24 June 2024166.98167.75164.90166.77166.77197,211
21 June 2024165.85167.15164.50166.82166.8223,752
20 June 2024164.48167.20164.30165.85165.8540,691
19 June 2024168.68168.95163.80163.75163.7537,646
18 June 2024172.10172.35168.55168.95168.95125,808
17 June 2024172.20172.25170.75171.52171.52461,249
14 June 2024172.75173.30170.85171.60171.60113,629
13 June 2024175.05175.40170.55171.77171.7786,852
12 June 2024172.45176.20170.75175.75175.75260,506
11 June 2024172.30173.65170.90172.32172.3213,784
10 June 2024169.70171.55168.75171.27171.27283,628
07 June 2024172.93173.05170.65171.38171.388,833
06 June 2024171.40173.05171.15172.20172.2037,522
05 June 2024167.50172.20167.35171.10171.1040,482
04 June 2024167.98168.45166.35167.07167.078,493
03 June 2024167.48167.95166.70166.98166.98288,552
31 May 2024164.77167.00164.15166.57166.5740,707
30 May 2024167.75169.25164.70164.95164.9551,626
29 May 2024168.07171.10166.40168.48168.48132,363
28 May 2024167.95168.20166.85167.30167.304,930
24 May 2024167.80170.10166.70167.70167.70147,844
23 May 2024169.68170.30168.40169.40169.407,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...