Merlin Properties SA

MRL
🏛️ uk →
12.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.89 8.89 8.82 8.87 3.5M
2022-12-29 8.77 8.88 8.71 8.86 0.0M
2022-12-28 8.78 8.85 8.71 8.76 0.1M
2022-12-23 8.77 8.83 8.77 8.78 0.2M
2022-12-22 8.82 8.85 8.76 8.84 0.0M
2022-12-21 8.77 8.87 8.77 8.87 0.1M
2022-12-20 8.61 8.75 8.54 8.70 0.0M
2022-12-19 8.91 8.93 8.79 8.87 0.0M
2022-12-16 9.20 9.20 8.80 8.88 0.1M
2022-12-15 9.21 9.31 9.12 9.27 0.1M
2022-12-14 8.93 9.33 8.93 9.29 0.2M
2022-12-13 8.98 9.27 8.92 9.22 0.1M
2022-12-12 9.03 9.03 8.85 8.98 0.1M
2022-12-09 8.88 9.09 8.88 9.02 0.1M
2022-12-08 9.07 9.10 8.84 8.96 0.1M
2022-12-07 8.99 9.09 8.99 9.01 0.0M
2022-12-06 9.08 9.15 9.05 9.10 0.1M
2022-12-05 8.94 9.11 8.94 9.06 0.0M
2022-12-02 8.86 8.99 8.86 8.87 0.2M
2022-12-01 9.04 9.04 8.88 8.88 0.1M
2022-11-30 9.16 9.16 8.81 8.85 0.1M
2022-11-29 9.08 9.11 8.96 9.06 0.1M
2022-11-28 9.12 9.15 8.99 9.01 0.0M
2022-11-25 9.19 9.19 9.04 9.15 0.0M
2022-11-24 9.15 9.24 9.15 9.24 0.0M
2022-11-23 9.16 9.18 9.07 9.11 0.1M
2022-11-22 9.15 9.21 9.09 9.21 0.1M
2022-11-21 8.93 9.12 8.93 9.10 0.1M
2022-11-18 8.88 8.96 8.81 8.85 0.1M
2022-11-17 8.97 9.09 8.89 8.93 0.1M
2022-11-16 9.20 9.20 8.89 9.01 0.1M
2022-11-15 9.14 9.28 9.08 9.18 0.0M
2022-11-14 9.09 9.26 9.05 9.07 0.1M
2022-11-11 9.21 9.39 9.14 9.20 0.2M
2022-11-10 8.71 9.22 8.62 9.12 0.1M
2022-11-09 8.62 8.73 8.59 8.71 0.1M
2022-11-08 8.64 8.73 8.60 8.62 0.1M
2022-11-07 8.54 8.73 8.53 8.73 0.3M
2022-11-04 8.49 8.62 8.36 8.60 0.1M
2022-11-03 8.56 8.56 8.30 8.38 0.1M
2022-11-02 8.66 8.78 8.62 8.71 0.2M
2022-11-01 8.65 8.77 8.65 8.76 0.0M
2022-10-31 8.56 8.60 8.52 8.53 0.0M
2022-10-28 8.52 8.56 8.52 8.55 0.0M
2022-10-27 8.41 8.67 8.41 8.67 0.0M
2022-10-26 8.38 8.43 8.30 8.33 0.1M
2022-10-25 8.05 8.35 8.02 8.32 0.2M
2022-10-24 8.00 8.08 7.92 7.99 0.1M
2022-10-21 8.00 8.00 7.80 7.90 0.2M
2022-10-20 7.95 8.04 7.92 8.03 0.1M
2022-10-19 8.08 8.10 7.92 8.02 0.1M
2022-10-18 8.13 8.17 8.06 8.06 0.1M
2022-10-17 7.76 8.09 7.76 7.99 0.1M
2022-10-14 7.82 7.96 7.73 7.85 0.1M
2022-10-13 7.81 7.88 7.57 7.72 0.0M
2022-10-12 7.70 7.74 7.57 7.65 0.0M
2022-10-11 7.75 7.82 7.74 7.74 0.2M
2022-10-10 7.86 7.96 7.80 7.83 0.3M
2022-10-07 7.95 7.97 7.80 7.80 0.0M
2022-10-06 8.04 8.04 7.88 7.88 0.1M
2022-10-05 8.05 8.08 7.85 7.86 0.1M
2022-10-04 8.24 8.24 8.09 8.22 0.1M
2022-10-03 7.86 8.08 7.78 7.99 0.1M
2022-09-30 7.68 7.90 7.68 7.89 0.1M
2022-09-29 7.95 7.95 7.58 7.58 0.2M
2022-09-28 7.47 7.79 7.29 7.76 0.2M
2022-09-27 7.79 7.79 7.47 7.56 0.3M
2022-09-26 8.00 8.00 7.72 7.76 0.2M
2022-09-23 8.04 8.08 7.85 8.05 0.4M
2022-09-22 8.41 8.44 8.00 8.00 0.1M
2022-09-21 8.51 8.55 8.49 8.54 0.3M
2022-09-20 8.95 8.95 8.54 8.62 0.1M
2022-09-16 8.88 9.10 8.86 9.04 1.7M
2022-09-15 8.93 8.99 8.91 8.99 0.2M
2022-09-14 9.12 9.12 8.88 8.97 0.3M
2022-09-13 9.38 9.38 9.05 9.16 0.2M
2022-09-12 9.23 9.37 9.23 9.28 0.1M
2022-09-09 9.11 9.26 9.11 9.13 0.0M
2022-09-08 9.15 9.24 8.97 9.08 0.3M
2022-09-07 9.10 9.13 9.06 9.11 0.0M
2022-09-06 9.20 9.21 9.13 9.18 0.2M
2022-09-05 9.00 9.16 9.00 9.10 0.1M
2022-09-02 8.95 9.16 8.89 9.06 0.2M
2022-09-01 9.09 9.09 8.86 8.99 0.1M
2022-08-31 9.28 9.29 9.15 9.27 0.1M
2022-08-30 9.35 9.38 9.18 9.30 0.1M
2022-08-26 9.56 9.56 9.31 9.38 0.1M
2022-08-25 9.54 9.58 9.46 9.58 0.1M
2022-08-24 9.51 9.54 9.44 9.44 0.1M
2022-08-23 9.63 9.68 9.51 9.62 0.1M
2022-08-22 9.63 9.68 9.52 9.64 0.1M
2022-08-19 9.87 9.87 9.68 9.77 0.1M
2022-08-18 9.90 9.95 9.82 9.89 0.0M
2022-08-17 10.01 10.01 9.86 9.87 0.2M
2022-08-16 10.09 10.15 9.99 10.03 0.0M
2022-08-15 10.00 10.08 9.94 9.96 0.1M
2022-08-12 9.87 9.98 9.87 9.93 0.0M
2022-08-11 9.97 9.98 9.82 9.88 0.0M
2022-08-10 9.66 9.86 9.58 9.74 0.0M
2022-08-09 9.67 9.68 9.59 9.66 0.0M
2022-08-08 9.59 9.69 9.51 9.66 0.0M
2022-08-05 9.57 9.60 9.45 9.54 0.0M
2022-08-04 9.74 9.74 9.55 9.63 0.1M
2022-08-03 10.33 10.45 10.29 10.37 0.1M
2022-08-02 10.26 10.35 10.24 10.27 0.0M
2022-08-01 10.40 10.50 10.28 10.32 0.1M
2022-07-29 10.19 10.51 10.12 10.41 0.3M
2022-07-28 10.10 10.10 9.96 10.02 0.0M
2022-07-27 10.08 10.08 9.88 9.89 0.0M
2022-07-26 10.04 10.07 9.95 9.96 0.0M
2022-07-25 10.05 10.05 9.90 9.96 0.2M
2022-07-22 9.62 10.05 9.55 10.03 0.1M
2022-07-21 9.38 9.79 9.38 9.57 0.1M
2022-07-20 9.87 9.89 9.72 9.85 0.1M
2022-07-19 9.64 9.88 9.62 9.78 0.1M
2022-07-18 9.70 9.79 9.67 9.69 0.1M
2022-07-15 9.41 9.66 9.41 9.54 0.1M
2022-07-14 9.48 9.48 9.28 9.37 0.1M
2022-07-13 9.47 9.57 9.41 9.46 0.0M
2022-07-12 9.42 9.54 9.33 9.48 0.1M
2022-07-11 9.34 9.53 9.34 9.37 0.0M
2022-07-08 9.43 9.62 9.42 9.55 0.1M
2022-07-07 9.21 9.39 9.13 9.34 0.2M
2022-07-06 9.10 9.21 9.07 9.16 1.3M
2022-07-05 9.29 9.38 9.06 9.14 0.1M
2022-07-04 9.34 9.34 9.14 9.15 0.0M
2022-07-01 9.12 9.33 9.09 9.26 0.5M
2022-06-30 9.29 9.40 9.19 9.21 0.0M
2022-06-29 9.88 9.91 9.28 9.29 0.1M
2022-06-28 9.76 9.90 9.64 9.90 0.6M
2022-06-27 9.66 9.72 9.50 9.63 0.2M
2022-06-24 9.57 9.78 9.51 9.72 0.1M
2022-06-23 9.72 9.83 9.52 9.57 0.1M
2022-06-22 9.70 9.86 9.62 9.85 0.2M
2022-06-21 9.76 9.86 9.70 9.73 0.1M
2022-06-20 9.86 9.91 9.51 9.72 0.1M
2022-06-17 9.62 9.93 9.62 9.77 0.2M
2022-06-16 9.80 9.80 9.53 9.64 0.1M
2022-06-15 9.84 9.90 9.77 9.81 0.0M
2022-06-14 9.71 9.83 9.59 9.59 0.2M
2022-06-13 9.97 9.97 9.62 9.62 0.8M
2022-06-10 10.12 10.14 10.00 10.14 0.8M
2022-06-09 10.32 10.39 10.27 10.35 0.1M
2022-06-08 10.50 10.50 10.34 10.35 0.0M
2022-06-07 10.55 10.59 10.52 10.52 1.8M
2022-06-06 10.56 10.62 10.52 10.62 0.1M
2022-06-01 10.68 10.68 10.47 10.49 0.0M
2022-05-31 10.64 10.64 10.50 10.56 0.1M
2022-05-30 10.74 10.82 10.62 10.62 0.0M
2022-05-27 10.63 10.66 10.50 10.62 0.1M
2022-05-26 10.62 10.65 10.54 10.63 0.1M
2022-05-25 10.75 10.81 10.54 10.62 0.1M
2022-05-24 10.62 10.75 10.62 10.64 0.6M
2022-05-23 10.48 10.61 10.45 10.56 0.1M
2022-05-20 10.34 10.51 10.34 10.44 0.1M
2022-05-19 10.33 10.34 10.18 10.18 0.0M
2022-05-18 10.44 10.54 10.37 10.46 0.0M
2022-05-17 10.26 10.42 10.26 10.40 0.2M
2022-05-16 10.21 10.29 10.02 10.29 0.1M
2022-05-13 10.00 10.31 10.00 10.21 0.2M
2022-05-12 9.78 9.95 9.78 9.95 0.1M
2022-05-11 9.87 10.02 9.86 9.93 0.1M
2022-05-10 9.79 9.95 9.79 9.80 0.2M
2022-05-09 9.86 9.97 9.80 9.90 0.2M
2022-05-06 10.04 10.04 9.77 9.88 0.1M
2022-05-05 10.25 10.32 10.11 10.11 0.2M
2022-05-04 10.26 10.35 10.09 10.18 0.3M
2022-05-03 10.30 10.31 10.18 10.18 0.9M
2022-04-29 10.52 10.55 10.41 10.42 0.2M
2022-04-28 10.72 10.73 10.48 10.62 0.2M
2022-04-27 10.59 10.77 10.51 10.77 0.1M
2022-04-26 10.83 10.95 10.76 10.85 0.1M
2022-04-25 10.86 10.88 10.67 10.88 0.0M
2022-04-22 10.70 10.93 10.64 10.85 0.4M
2022-04-21 10.87 10.91 10.80 10.86 0.8M
2022-04-20 10.75 10.86 10.69 10.74 0.8M
2022-04-19 10.82 10.85 10.58 10.62 0.1M
2022-04-14 10.80 10.89 10.69 10.74 0.1M
2022-04-13 10.44 10.73 10.44 10.64 0.0M
2022-04-12 10.57 10.58 10.45 10.56 0.3M
2022-04-11 10.60 10.62 10.53 10.53 0.3M
2022-04-08 10.60 10.62 10.53 10.62 0.1M
2022-04-07 10.34 10.55 10.23 10.53 0.0M
2022-04-06 10.76 10.76 10.38 10.51 0.2M
2022-04-05 10.82 10.82 10.70 10.78 0.1M
2022-04-04 11.09 11.09 10.70 10.74 0.0M
2022-04-01 10.69 10.70 10.63 10.66 0.2M
2022-03-31 10.76 10.78 10.57 10.58 0.1M
2022-03-30 10.68 10.79 10.65 10.75 0.2M
2022-03-29 10.78 10.79 10.61 10.79 0.0M
2022-03-28 10.75 10.85 10.66 10.77 0.1M
2022-03-25 10.19 10.70 10.19 10.66 0.1M
2022-03-24 10.15 10.15 10.02 10.10 0.1M
2022-03-23 10.46 10.46 10.12 10.17 0.1M
2022-03-22 10.23 10.47 10.23 10.35 0.0M
2022-03-21 10.27 10.32 10.21 10.29 0.0M
2022-03-18 10.21 10.26 9.93 10.25 0.1M
2022-03-17 10.12 10.32 10.12 10.25 0.3M
2022-03-16 10.03 10.38 10.02 10.26 0.2M
2022-03-15 9.74 9.87 9.73 9.83 0.1M
2022-03-14 9.92 9.97 9.76 9.79 0.1M
2022-03-11 9.53 9.77 9.53 9.65 0.0M
2022-03-10 9.49 9.55 9.40 9.46 0.0M
2022-03-09 9.22 9.46 9.22 9.46 0.0M
2022-03-08 8.93 9.22 8.91 8.91 0.0M
2022-03-07 8.85 9.08 8.38 8.95 0.2M
2022-03-04 9.50 9.50 8.93 9.05 0.1M
2022-03-03 9.89 9.89 9.52 9.60 0.1M
2022-03-02 9.68 9.88 9.57 9.88 0.1M
2022-03-01 9.88 9.97 9.79 9.80 0.0M
2022-02-28 10.08 10.08 9.82 9.92 0.1M
2022-02-25 9.87 10.22 9.87 10.14 0.0M
2022-02-24 9.74 9.95 9.57 9.76 0.1M
2022-02-23 10.08 10.16 9.93 9.94 0.0M
2022-02-22 9.93 10.11 9.93 10.07 0.2M
2022-02-21 10.24 10.28 10.06 10.13 0.2M
2022-02-18 10.30 10.37 10.22 10.36 0.0M
2022-02-17 10.32 10.43 10.29 10.39 0.1M
2022-02-16 10.24 10.44 10.19 10.39 0.1M
2022-02-15 9.84 10.21 9.84 10.11 0.0M
2022-02-14 10.13 10.15 9.94 10.04 0.1M
2022-02-11 10.14 10.27 10.12 10.17 0.1M
2022-02-10 10.18 10.31 10.16 10.22 0.3M
2022-02-09 9.81 10.06 9.78 9.96 0.7M
2022-02-08 9.72 9.78 9.70 9.70 0.0M
2022-02-07 9.66 9.67 9.58 9.61 0.0M
2022-02-04 9.96 9.96 9.66 9.71 0.1M
2022-02-03 10.02 10.09 10.01 10.09 0.0M
2022-02-02 10.09 10.16 10.07 10.11 0.0M
2022-02-01 10.12 10.21 10.09 10.10 0.0M
2022-01-31 9.98 10.05 9.92 10.04 0.1M
2022-01-28 9.91 9.96 9.84 9.90 0.1M
2022-01-27 9.89 10.08 9.89 10.07 0.1M
2022-01-26 9.91 10.06 9.91 10.06 0.0M
2022-01-25 9.54 9.71 9.54 9.66 0.0M
2022-01-24 9.65 9.74 9.56 9.56 0.0M
2022-01-21 9.96 9.98 9.87 9.95 0.1M
2022-01-20 10.15 10.15 10.03 10.07 0.0M
2022-01-19 9.98 10.20 9.98 10.11 0.0M
2022-01-18 10.06 10.07 9.94 10.07 0.1M
2022-01-17 10.09 10.11 9.96 9.99 0.2M
2022-01-14 9.90 10.06 9.81 9.98 0.2M
2022-01-13 9.80 9.80 9.76 9.78 0.0M
2022-01-12 9.85 9.87 9.74 9.81 0.0M
2022-01-11 9.80 9.83 9.69 9.82 0.1M
2022-01-10 9.65 9.70 9.54 9.63 0.1M
2022-01-07 9.93 9.93 9.67 9.71 0.0M
2022-01-06 9.61 9.91 9.61 9.78 0.4M
2022-01-05 9.71 9.77 9.69 9.70 0.1M
2022-01-04 9.73 9.80 9.72 9.80 0.0M