Italia markets close in 1 hour 8 minutes

Merck KGaA (0O14.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
179,74+8,94 (+5,24%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 2024150,02150,60149,20149,92149,928.393
29 apr 20242.2 Dividendo
26 apr 2024150,07152,45149,30151,36149,1626.555
25 apr 2024151,98152,05149,50150,10147,92186.500
24 apr 2024153,30155,50152,05152,50150,28377.835
23 apr 2024148,52155,00147,90152,15149,94191.205
22 apr 2024147,02148,10146,20147,10144,96488.212
19 apr 2024145,75146,70144,45145,92143,8084.674
18 apr 2024145,93146,78142,80146,77144,64198.104
17 apr 2024150,60150,90146,50148,23146,08123.062
16 apr 2024150,73153,15150,25151,10148,9051.826
15 apr 2024152,80155,50151,65152,20149,99179.902
12 apr 2024153,20155,05151,85153,63151,40135.135
11 apr 2024149,95153,05149,40152,76150,54215.477
10 apr 2024153,85154,65149,90150,30148,12325.027
09 apr 2024152,52153,75151,80153,20150,9752.746
08 apr 2024151,63153,45150,75152,50150,2972.980
05 apr 2024152,15156,45150,05151,83149,62202.612
04 apr 2024157,73157,70154,75155,72153,4575.282
03 apr 2024157,27157,85156,05157,30155,0241.125
02 apr 2024163,52164,60157,70158,52156,22199.028
28 mar 2024161,07164,60160,45164,03161,6578.045
27 mar 2024159,02160,40157,70159,96157,6358.016
26 mar 2024159,88160,05158,63159,59157,2750.961
25 mar 2024161,20161,90159,55161,13158,7966.332
22 mar 2024160,85163,10160,50162,22159,86348.185
21 mar 2024158,77161,60158,65160,61158,2835.365
20 mar 2024157,50157,90155,30156,41154,1357.438
19 mar 2024156,30157,30155,90157,20154,92303.392
18 mar 2024156,32158,00155,85156,46154,1943.104
15 mar 2024159,70159,45156,85156,87154,5926.217
14 mar 2024159,75160,85158,85159,80157,48101.911
13 mar 2024161,55162,90159,15160,07157,7555.866
12 mar 2024157,73161,25155,80159,51157,1958.006
11 mar 2024157,23158,50154,55156,52154,2544.701
08 mar 2024156,82158,95154,95157,15154,87112.002
07 mar 2024156,02161,85155,00158,94156,63205.538
06 mar 2024159,13159,50158,05158,44156,1351.595
05 mar 2024157,40160,15157,25159,26156,9541.460
04 mar 2024158,00158,20157,05157,82155,5384.232
01 mar 2024156,93158,90154,00158,05155,7590.705
29 feb 2024159,25160,35157,77158,68156,37172.820
28 feb 2024158,50159,65158,15158,83156,5344.724
27 feb 2024155,77157,88155,80157,19154,9043.778
26 feb 2024158,48159,35156,22157,14154,8681.575
23 feb 2024157,98159,16157,35158,97156,6654.227
22 feb 2024154,80158,05152,65157,16154,8774.657
21 feb 2024152,18153,95150,10151,52149,32156.614
20 feb 2024156,00156,35153,31153,69151,46143.254
19 feb 2024155,27156,65153,85154,59152,34135.988
16 feb 2024156,13157,45153,40156,09153,83157.427
15 feb 2024154,82156,43154,55155,17152,92133.631
14 feb 2024150,75154,50150,45152,01149,80440.514
13 feb 2024151,98153,15150,50151,26149,06155.775
12 feb 2024153,05154,25151,55152,26150,0554.168
09 feb 2024151,50153,10151,40152,34150,1246.808
08 feb 2024149,27152,90149,10150,77148,5873.508
07 feb 2024151,93152,60149,30150,10147,91252.623
06 feb 2024148,63150,40146,50148,04145,8955.642
05 feb 2024146,80149,60146,65147,82145,67164.982
02 feb 2024150,60150,95146,85150,21148,0357.300
01 feb 2024150,95153,35149,50150,75148,5650.101
31 gen 2024151,35153,95151,15152,38150,1679.628
30 gen 2024154,40154,95148,05150,67148,48128.426
29 gen 2024154,30156,85153,10153,73151,50190.414
26 gen 2024153,35157,05151,40154,89152,64420.981
25 gen 2024147,15148,00144,90146,73144,60308.582
24 gen 2024149,27149,45146,83148,03145,8824.590
23 gen 2024148,75149,85148,40149,24147,0740.133
22 gen 2024146,52148,20143,65147,71145,57800.295
19 gen 2024147,50148,50144,70146,23144,10180.865
18 gen 2024146,82147,65146,30146,92144,7868.981
17 gen 2024144,20147,50143,10146,93144,79155.302
16 gen 2024143,35146,60143,25144,63142,5381.336
15 gen 2024144,57146,10143,10144,10142,0130.354
12 gen 2024142,75145,35142,20144,44142,3435.858
11 gen 2024144,15145,15141,95143,35141,2771.778
10 gen 2024142,27144,95141,50143,68141,6062.161
09 gen 2024141,95143,55141,35143,47141,3863.304
08 gen 2024142,38143,20140,50140,75138,7070.204
05 gen 2024142,35142,90140,95142,42140,3564.020
04 gen 2024142,32143,60142,00142,98140,9017.750
03 gen 2024142,55143,10141,25142,38140,3148.627
02 gen 2024143,85145,20141,80142,94140,8645.058
29 dic 2023142,73144,15141,65142,89140,8118.433
28 dic 2023143,25143,40141,40142,90140,8210.036
27 dic 2023141,10142,85141,00141,80139,7433.155
22 dic 2023139,60142,15139,45141,43139,3834.426
21 dic 2023140,13140,80139,60140,51138,4642.827
20 dic 2023142,50143,45140,55140,62138,5848.850
19 dic 2023140,23142,55140,15141,21139,1638.680
18 dic 2023139,48141,60139,00140,60138,56183.612
15 dic 2023139,57142,20137,55139,79137,76188.062
14 dic 2023138,57140,15137,40138,27136,2692.346
13 dic 2023137,75137,45134,35135,53133,5665.217
12 dic 2023140,90142,00135,80140,25138,21277.765
11 dic 2023142,27143,30141,10141,57139,5178.853
08 dic 2023144,75145,45141,25143,52141,44347.095
07 dic 2023140,73144,75140,35143,43141,351.438.825
06 dic 2023142,95143,40139,00140,77138,72449.393
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...