New Zealand markets close in 5 hours 51 minutes

Merck KGaA (0O14.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
150.30-2.10 (-1.38%)
At close: 05:13PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024151.15152.90149.60150.30150.3020,510
01 Jul 2024155.50155.70151.90152.40152.4019,620
28 Jun 2024157.25157.35153.80154.70154.70206,797
27 Jun 2024155.20157.35154.35156.05156.0513,011
26 Jun 2024158.82159.45153.85155.10155.1037,346
25 Jun 2024149.95158.35149.00157.82157.82292,698
24 Jun 2024166.98167.75164.90166.77166.77197,211
21 Jun 2024165.85167.15164.50166.82166.8223,752
20 Jun 2024164.48167.20164.30165.85165.8540,691
19 Jun 2024168.68168.95163.80163.75163.7537,646
18 Jun 2024172.10172.35168.55168.95168.95125,808
17 Jun 2024172.20172.25170.75171.52171.52461,249
14 Jun 2024172.75173.30170.85171.60171.60113,629
13 Jun 2024175.05175.40170.55171.77171.7786,852
12 Jun 2024172.45176.20170.75175.75175.75260,506
11 Jun 2024172.30173.65170.90172.32172.3213,784
10 Jun 2024169.70171.55168.75171.27171.27283,628
07 Jun 2024172.93173.05170.65171.38171.388,833
06 Jun 2024171.40173.05171.15172.20172.2037,522
05 Jun 2024167.50172.20167.35171.10171.1040,482
04 Jun 2024167.98168.45166.35167.07167.078,493
03 Jun 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
22 May 2024165.82168.50165.30167.73167.7338,004
21 May 2024166.18167.55165.05165.60165.60412,387
20 May 2024167.50168.40166.00165.90165.9046,711
17 May 2024167.85169.25166.75167.25167.259,899
16 May 2024166.23168.70164.35167.65167.6511,386
15 May 2024162.23166.40161.50165.77165.77130,588
14 May 2024155.00158.60155.10158.68158.6870,170
13 May 2024155.77156.75154.30154.70154.7024,449
10 May 2024156.23156.40155.05156.00156.005,696
09 May 2024153.65156.00153.40155.55155.556,297
08 May 2024153.82155.80153.80153.70153.70296,350
07 May 2024152.55153.50151.95152.95152.951,577
03 May 2024150.93154.45149.35151.90151.908,978
02 May 2024149.85149.82149.64150.30150.3010,581
01 May 2024148.95148.95148.95149.15149.156,378
30 Apr 2024150.05151.15148.10149.15149.15167,708
29 Apr 2024150.02150.60149.20149.93149.938,392
29 Apr 20242.2 Dividend
26 Apr 2024150.07152.45149.30152.50150.3026,554
25 Apr 2024151.98152.05149.50149.85147.69186,499
24 Apr 2024153.30155.50152.05152.00149.81377,834
23 Apr 2024148.52155.00147.90154.50152.27191,204
22 Apr 2024147.02148.10146.20147.73145.59488,211
19 Apr 2024145.75146.70144.45146.05143.9484,674
18 Apr 2024145.93146.78142.80146.27144.16198,103
17 Apr 2024150.60150.90146.50147.65145.52123,061
16 Apr 2024150.73153.15150.25151.25149.0751,825
15 Apr 2024152.80155.50151.65151.95149.76179,902
12 Apr 2024153.20155.05151.85153.00150.79135,134
11 Apr 2024149.95153.05149.40151.80149.61215,476
10 Apr 2024153.85154.65149.90150.55148.38325,026
09 Apr 2024152.52153.75151.80153.15150.9452,746
08 Apr 2024151.63153.45150.75152.93150.7272,980
05 Apr 2024152.15156.45150.05152.52150.32202,612
04 Apr 2024157.73157.70154.75156.30154.0575,282
03 Apr 2024157.27157.85156.05157.25154.9841,124
02 Apr 2024163.52164.60157.70158.70156.41199,027
28 Mar 2024161.07164.60160.45164.20161.8378,044
27 Mar 2024159.02160.40157.70160.00157.6958,015
26 Mar 2024159.88160.05158.63158.90156.6150,961
25 Mar 2024161.20161.90159.55159.65157.3566,332
22 Mar 2024160.85163.10160.50162.65160.30348,184
21 Mar 2024158.77161.60158.65161.13158.8035,364
20 Mar 2024157.50157.90155.30155.98153.7257,438
19 Mar 2024156.30157.30155.90156.65154.39303,392
18 Mar 2024156.32158.00155.85156.60154.3443,103
15 Mar 2024159.70159.45156.85157.65155.3870,174
14 Mar 2024159.75160.85158.85159.95157.64101,910
13 Mar 2024161.55162.90159.15159.70157.4055,866
12 Mar 2024157.73161.25155.80160.80158.4887,176
11 Mar 2024157.23158.50154.55156.00153.7544,701
08 Mar 2024156.82158.95154.95156.75154.49192,538
07 Mar 2024156.02161.85155.00157.90155.62205,538
06 Mar 2024159.13159.50158.05158.75156.4651,594
05 Mar 2024157.40160.15157.25158.80156.5141,459
04 Mar 2024158.00158.20157.05157.43155.1584,232
01 Mar 2024156.93158.90154.00158.80156.5190,705
29 Feb 2024159.25160.35157.77158.43156.14172,819
28 Feb 2024158.50159.65158.15158.70156.4144,724
27 Feb 2024155.77157.88155.80156.95154.6943,778
26 Feb 2024158.48159.35156.22156.75154.4981,575
23 Feb 2024157.98159.16157.35158.65156.3654,226
22 Feb 2024154.80158.05152.65156.70154.4474,656
21 Feb 2024152.18153.95150.10153.45151.24156,614
20 Feb 2024156.00156.35153.31153.65151.43143,254
19 Feb 2024155.27156.65153.85155.70153.45135,987
16 Feb 2024156.13157.45153.40156.30154.05157,427
15 Feb 2024154.82156.43154.55155.85153.60133,631
14 Feb 2024150.75154.50150.45153.43151.21440,514
13 Feb 2024151.98153.15150.50151.25149.07155,775
12 Feb 2024153.05154.25151.55152.10149.9154,168
09 Feb 2024151.50153.10151.40152.27150.0846,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...