Merck & Co Inc (0QAH)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -3.32996972755 | 99.1 | 99.1 | 96.05 | 117219 | 96.51790105 | DE |
| 4 | -4.2 | -4.2 | 100 | 101.4 | 96.05 | 36181 | 97.01406651 | DE |
| 12 | -6.7 | -6.53658536585 | 102.5 | 103.5 | 95.5 | 21284 | 98.34009725 | DE |
| 26 | -29.5 | -23.5434956105 | 125.3 | 127.6 | 95.5 | 15174 | 103.81473683 | DE |
| 52 | -23.3 | -19.5633921075 | 119.1 | 133.4 | 95.5 | 77742 | 124.48437517 | DE |
| 156 | 17.3 | 22.0382165605 | 78.5 | 133.4 | 73.75 | 101145 | 107.38280209 | DE |
| 260 | 9 | 10.3686635945 | 86.8 | 133.4 | 67.7 | 70518 | 103.30326181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 95.8 | -0.4 | -0.42 | 95.8 | 95.8 | 95.8 | 5487 |
| 1737653400 | 96.2 | 0.15 | 0.16 | 96.2 | 96.2 | 96.2 | 10302 |
| 1737567000 | 96.05 | -0.45 | -0.47 | 96.05 | 96.05 | 96.05 | 7962 |
| 1737480600 | 96.5 | -2.6 | -2.62 | 96.5 | 96.5 | 96.5 | 561228 |
| 1737394200 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1737135000 | 99.1 | -1.2 | -1.20 | 99.1 | 99.1 | 99.1 | 6602 |
| 1737048600 | 100.3 | 0.3 | 0.30 | 100.3 | 100.3 | 100.3 | 12199 |
| 1736962200 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 5946 |
| 1736875800 | 99.5 | -1 | -1.00 | 99.5 | 99.5 | 99.5 | 6687 |
| 1736789400 | 100.5 | 0.5 | 0.50 | 100.5 | 100.5 | 100.5 | 8034 |
| 1736530200 | 100 | 0.05 | 0.05 | 100 | 100 | 100 | 12478 |
| 1736443800 | 99.95 | 0.15 | 0.15 | 99.95 | 99.95 | 99.95 | 0 |
| 1736357400 | 99.8 | -1.6 | -1.58 | 99.8 | 99.8 | 99.8 | 9467 |
| 1736271000 | 101.4 | 2.45 | 2.48 | 101.4 | 101.4 | 101.4 | 10159 |
| 1736184600 | 98.95 | 0 | 0.00 | 98.95 | 98.95 | 98.95 | 8075 |
| 1735925400 | 98.95 | -1 | -1.00 | 98.95 | 98.95 | 98.95 | 4303 |
| 1735839000 | 99.95 | 1.35 | 1.37 | 99.95 | 99.95 | 99.95 | 10433 |
| 1735666200 | 98.6 | 0 | 0.00 | 98.6 | 98.6 | 98.6 | 2001 |
| 1735579800 | 98.6 | -1.4 | -1.40 | 98.6 | 98.6 | 98.6 | 8693 |
| 1735320600 | 100 | 1.45 | 1.47 | 100 | 100 | 100 | 2876 |
| 1735061400 | 98.55 | 0 | 0.00 | 98.55 | 98.55 | 98.55 | 821 |
| 1734975000 | 98.55 | -0.6 | -0.61 | 98.55 | 98.55 | 98.55 | 1647 |
| 1734715800 | 99.15 | -0.15 | -0.15 | 99.15 | 99.15 | 99.15 | 6246 |
| 1734629400 | 99.3 | -0.9 | -0.90 | 99.3 | 99.3 | 99.3 | 29391 |
| 1734543000 | 100.2 | 0.1 | 0.10 | 100.2 | 100.2 | 100.2 | 7951 |
| 1734456600 | 100.1 | -1.2 | -1.18 | 100.1 | 100.1 | 100.1 | 6908 |
| 1734370200 | 101.3 | -2.2 | -2.13 | 101.3 | 101.3 | 101.3 | 5514 |
| 1734111000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 7238 |
| 1734024600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 3986 |
| 1733938200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 20096 |
| 1733851800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 10091 |
| 1733765400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 7679 |
| 1733506200 | 103.5 | 0.8 | 0.78 | 103.5 | 103.5 | 103.5 | 4652 |
| 1733419800 | 102.7 | 0.7 | 0.69 | 102.7 | 102.7 | 102.7 | 10661 |
| 1733333400 | 102 | -0.2 | -0.20 | 102 | 102 | 102 | 5577 |
| 1733247000 | 102.2 | 1.2 | 1.19 | 102.2 | 102.2 | 102.2 | 6083 |
| 1733160600 | 101 | -1 | -0.98 | 101 | 101 | 101 | 25127 |
| 1732901400 | 102 | 1.8 | 1.80 | 102 | 102 | 102 | 7467 |
| 1732815000 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 0 |
| 1732728600 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 12389 |
| 1732642200 | 100.2 | -1 | -0.99 | 100.2 | 100.2 | 100.2 | 13072 |
| 1732555800 | 101.2 | -0.1 | -0.10 | 101.2 | 101.2 | 101.2 | 15689 |
| 1732296600 | 101.3 | 3.05 | 3.10 | 101.3 | 101.3 | 101.3 | 9902 |
| 1732210200 | 98.25 | 0.65 | 0.67 | 98.25 | 98.25 | 98.25 | 104105 |
| 1732123800 | 97.6 | 1.1 | 1.14 | 97.6 | 97.6 | 97.6 | 15547 |
| 1732037400 | 96.5 | 1 | 1.05 | 96.5 | 96.5 | 96.5 | 9388 |
| 1731951000 | 95.5 | -0.7 | -0.73 | 95.5 | 95.5 | 95.5 | 17330 |
| 1731691800 | 96.2 | -2.6 | -2.63 | 96.2 | 96.2 | 96.2 | 14145 |
| 1731605400 | 98.8 | -0.5 | -0.50 | 98.8 | 98.8 | 98.8 | 6465 |
| 1731519000 | 99.3 | -0.7 | -0.70 | 99.3 | 99.3 | 99.3 | 32389 |
| 1731432600 | 100 | -0.9 | -0.89 | 100 | 100 | 100 | 8557 |
| 1731346200 | 100.9 | -1.2 | -1.18 | 100.9 | 100.9 | 100.9 | 21686 |
| 1731087000 | 102.1 | 0.8 | 0.79 | 102.1 | 102.1 | 102.1 | 9804 |
| 1731000600 | 101.3 | -0.5 | -0.49 | 101.3 | 101.3 | 101.3 | 12433 |
| 1730914200 | 101.8 | 0.3 | 0.30 | 101.8 | 101.8 | 101.8 | 18013 |
| 1730827800 | 101.5 | -0.1 | -0.10 | 101.6 | 101.6 | 100.5 | 4747 |
| 1730741400 | 101.6 | -0.9 | -0.88 | 101.6 | 101.6 | 101.6 | 25678 |
| 1730482200 | 102.5 | 0.4 | 0.39 | 102.5 | 102.5 | 102.5 | 7289 |
| 1730395800 | 102.1 | -1.8 | -1.73 | 102.1 | 102.1 | 102.1 | 16745 |
| 1730309400 | 103.9 | -0.2 | -0.19 | 103.9 | 103.9 | 103.9 | 11346 |
| 1730223000 | 104.1 | -0.2 | -0.19 | 104.1 | 104.1 | 104.1 | 21005 |
| 1730136600 | 104.3 | -0.8 | -0.76 | 104.3 | 104.3 | 104.3 | 5841 |
| 1729873800 | 105.1 | -0.5 | -0.47 | 105.1 | 105.1 | 105.1 | 6814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
