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
2023-12-29 10.12 10.15 10.10 10.13 0.0M
2023-12-28 10.08 10.14 10.04 10.10 0.1M
2023-12-27 10.02 10.13 10.02 10.07 0.5M
2023-12-22 9.98 10.08 9.98 10.03 0.1M
2023-12-21 9.99 10.07 9.99 10.00 1.5M
2023-12-20 9.99 10.13 9.93 10.09 0.1M
2023-12-19 9.88 10.01 9.82 9.91 0.1M
2023-12-18 9.90 9.95 9.83 9.86 0.1M
2023-12-15 10.04 10.16 9.85 9.93 0.6M
2023-12-14 9.78 10.06 9.77 10.03 0.1M
2023-12-13 9.43 9.51 9.43 9.47 0.1M
2023-12-12 9.71 9.74 9.39 9.54 0.0M
2023-12-11 9.63 9.73 9.63 9.70 0.1M
2023-12-08 9.65 9.70 9.60 9.64 0.1M
2023-12-07 9.62 9.70 9.60 9.67 0.1M
2023-12-06 9.72 9.75 9.65 9.66 0.2M
2023-12-05 9.35 9.73 9.35 9.68 1.9M
2023-12-04 9.39 9.44 9.34 9.37 0.1M
2023-12-01 9.29 9.36 9.24 9.27 0.0M
2023-11-30 9.28 9.30 9.21 9.25 0.2M
2023-11-29 9.16 9.32 9.16 9.29 0.2M
2023-11-28 9.13 9.20 8.98 9.10 2.5M
2023-11-27 8.60 8.79 8.50 8.72 0.3M
2023-11-24 8.68 8.68 8.57 8.63 0.0M
2023-11-23 8.94 8.94 8.79 8.88 0.1M
2023-11-22 8.72 8.91 8.46 8.91 0.2M
2023-11-21 8.97 9.00 8.68 8.69 0.3M
2023-11-20 8.89 8.98 8.89 8.94 0.2M
2023-11-17 8.76 8.99 8.76 8.99 0.5M
2023-11-16 9.06 9.06 8.71 8.79 0.1M
2023-11-15 8.85 8.91 8.51 8.84 0.2M
2023-11-14 8.41 8.86 8.40 8.77 0.1M
2023-11-13 8.43 8.45 8.34 8.42 0.2M
2023-11-10 8.45 8.45 8.29 8.38 0.1M
2023-11-09 8.35 8.54 8.34 8.49 1.0M
2023-11-08 8.46 8.52 8.40 8.41 1.8M
2023-11-07 8.25 8.47 8.25 8.38 0.1M
2023-11-06 8.48 8.51 8.24 8.34 0.2M
2023-11-03 8.37 8.54 8.37 8.54 0.4M
2023-11-02 7.94 8.41 7.93 8.33 1.1M
2023-11-01 7.86 7.90 7.80 7.83 0.5M
2023-10-31 7.74 7.90 7.74 7.87 0.1M
2023-10-30 7.68 7.73 7.66 7.69 0.1M
2023-10-27 7.56 7.67 7.56 7.65 0.1M
2023-10-26 7.50 7.59 7.46 7.58 0.1M
2023-10-25 7.60 7.61 7.53 7.61 0.1M
2023-10-24 7.64 7.72 7.61 7.70 0.1M
2023-10-23 7.68 7.68 7.51 7.62 0.2M
2023-10-20 7.70 7.77 7.67 7.77 0.4M
2023-10-19 7.83 7.96 7.71 7.96 0.0M
2023-10-18 7.95 7.97 7.87 7.96 0.1M
2023-10-17 8.10 8.22 8.02 8.02 0.4M
2023-10-16 7.93 8.12 7.93 8.04 0.0M
2023-10-13 8.05 8.11 7.94 7.96 0.1M
2023-10-12 8.09 8.18 8.05 8.13 0.1M
2023-10-11 7.99 8.14 7.96 8.03 0.1M
2023-10-10 7.92 8.07 7.84 7.98 0.1M
2023-10-09 7.88 7.89 7.80 7.86 0.0M
2023-10-06 7.89 7.95 7.80 7.90 0.2M
2023-10-05 7.95 7.95 7.79 7.85 0.1M
2023-10-04 7.71 7.88 7.67 7.78 0.1M
2023-10-03 7.94 7.94 7.76 7.78 0.1M
2023-10-02 8.07 8.11 7.95 8.04 0.4M
2023-09-29 7.92 8.11 7.92 8.05 0.0M
2023-09-28 7.71 7.86 7.68 7.83 0.1M
2023-09-27 8.00 8.00 7.74 7.74 0.0M
2023-09-26 7.79 7.95 7.79 7.92 0.1M
2023-09-25 7.91 7.91 7.80 7.86 0.0M
2023-09-22 7.97 8.03 7.94 7.95 0.1M
2023-09-21 8.16 8.16 8.04 8.15 0.1M
2023-09-20 8.01 8.25 8.01 8.19 0.1M
2023-09-19 7.85 8.04 7.85 7.99 0.6M
2023-09-18 8.06 8.06 7.86 7.93 0.3M
2023-09-15 8.38 8.38 8.07 8.16 0.3M
2023-09-14 8.22 8.38 8.19 8.36 0.1M
2023-09-13 8.17 8.28 8.13 8.19 0.0M
2023-09-12 8.22 8.26 8.17 8.19 0.1M
2023-09-11 8.07 8.24 8.07 8.15 0.0M
2023-09-08 8.13 8.13 8.03 8.09 0.0M
2023-09-07 8.11 8.14 8.06 8.10 0.0M
2023-09-06 8.05 8.19 8.05 8.10 0.0M
2023-09-05 8.10 8.17 8.08 8.08 0.1M
2023-09-04 8.22 8.22 8.10 8.10 0.0M
2023-09-01 8.30 8.30 8.18 8.22 0.6M
2023-08-31 8.14 8.31 8.14 8.29 0.1M
2023-08-30 8.18 8.28 8.14 8.26 0.3M
2023-08-29 8.02 8.21 8.02 8.07 0.1M
2023-08-25 7.97 8.06 7.97 8.03 0.6M
2023-08-24 8.12 8.12 7.99 7.99 0.0M
2023-08-23 7.90 7.99 7.89 7.89 0.4M
2023-08-22 7.85 7.91 7.83 7.87 0.1M
2023-08-21 7.92 7.92 7.74 7.74 0.0M
2023-08-18 8.02 8.03 7.86 7.88 0.0M
2023-08-17 8.11 8.16 8.03 8.03 0.1M
2023-08-16 8.16 8.16 8.11 8.15 0.0M
2023-08-15 8.23 8.28 8.08 8.11 0.1M
2023-08-14 8.35 8.35 8.23 8.34 2.3M
2023-08-11 8.38 8.38 8.29 8.33 0.1M
2023-08-10 8.40 8.51 8.38 8.51 1.1M
2023-08-09 8.47 8.48 8.35 8.45 0.0M
2023-08-08 8.45 8.51 8.38 8.40 0.0M
2023-08-07 8.47 8.48 8.44 8.44 0.0M
2023-08-04 8.41 8.48 8.39 8.48 0.3M
2023-08-03 8.40 8.49 8.37 8.43 0.0M
2023-08-02 8.40 8.45 8.37 8.41 0.1M
2023-08-01 8.42 8.46 8.40 8.41 0.0M
2023-07-31 8.43 8.47 8.35 8.47 0.1M
2023-07-28 8.39 8.45 8.32 8.37 0.1M
2023-07-27 8.58 8.60 8.44 8.46 0.0M
2023-07-26 8.49 8.50 8.40 8.46 0.0M
2023-07-25 8.47 8.50 8.41 8.42 0.0M
2023-07-24 8.49 8.56 8.43 8.48 0.2M
2023-07-21 8.47 8.53 8.45 8.46 0.2M
2023-07-20 8.45 8.55 8.44 8.55 0.3M
2023-07-19 8.10 8.42 8.10 8.31 0.5M
2023-07-18 8.16 8.16 8.03 8.03 0.1M
2023-07-17 8.15 8.26 8.14 8.14 0.1M
2023-07-14 8.26 8.26 8.20 8.23 0.1M
2023-07-13 8.27 8.27 8.21 8.24 0.0M
2023-07-12 8.12 8.29 8.10 8.23 0.4M
2023-07-11 7.98 8.11 7.96 8.02 0.1M
2023-07-10 7.83 8.02 7.83 7.97 0.1M
2023-07-07 7.79 7.87 7.75 7.86 0.1M
2023-07-06 8.05 8.05 7.74 7.80 0.1M
2023-07-05 8.05 8.11 8.03 8.03 0.0M
2023-07-04 7.92 8.14 7.92 8.07 0.1M
2023-07-03 7.85 7.93 7.82 7.83 0.1M
2023-06-30 7.83 7.89 7.83 7.83 0.0M
2023-06-29 7.81 7.81 7.68 7.79 1.0M
2023-06-28 7.69 7.82 7.62 7.78 0.0M
2023-06-27 7.64 7.64 7.54 7.54 0.0M
2023-06-26 7.61 7.61 7.51 7.58 0.1M
2023-06-23 7.68 7.71 7.57 7.57 0.0M
2023-06-22 7.71 7.79 7.70 7.79 0.2M
2023-06-21 7.71 7.83 7.67 7.74 0.6M
2023-06-20 7.78 7.83 7.74 7.81 0.1M
2023-06-19 7.96 8.02 7.87 7.95 0.4M
2023-06-16 7.86 8.04 7.86 8.00 0.1M
2023-06-15 7.93 7.93 7.88 7.92 0.3M
2023-06-14 7.92 7.99 7.90 7.90 0.4M
2023-06-13 7.92 7.98 7.87 7.98 0.1M
2023-06-12 8.11 8.15 7.99 8.01 0.2M
2023-06-09 8.08 8.17 8.08 8.17 0.1M
2023-06-08 8.24 8.24 8.14 8.22 0.0M
2023-06-07 8.18 8.28 8.09 8.23 0.2M
2023-06-06 8.14 8.23 8.12 8.15 0.1M
2023-06-05 8.10 8.30 8.10 8.22 0.2M
2023-06-02 7.82 8.09 7.82 8.09 1.1M
2023-06-01 7.74 7.75 7.65 7.71 0.2M
2023-05-31 7.71 7.72 7.62 7.72 0.5M
2023-05-30 7.69 7.74 7.66 7.74 0.1M
2023-05-26 7.60 7.66 7.58 7.59 0.9M
2023-05-25 7.75 7.75 7.61 7.70 0.1M
2023-05-24 7.67 7.78 7.65 7.70 0.5M
2023-05-23 7.71 7.89 7.71 7.80 0.2M
2023-05-22 7.58 7.68 7.58 7.62 0.2M
2023-05-19 7.56 7.66 7.54 7.66 0.5M
2023-05-18 7.71 7.74 7.55 7.59 0.0M
2023-05-17 7.56 7.67 7.54 7.59 0.1M
2023-05-16 7.59 7.67 7.59 7.62 0.1M
2023-05-15 7.55 7.67 7.50 7.59 0.2M
2023-05-12 7.54 7.54 7.45 7.48 0.2M
2023-05-11 7.50 7.56 7.50 7.54 0.4M
2023-05-10 7.57 7.57 7.47 7.53 0.1M
2023-05-09 7.57 7.58 7.46 7.49 0.2M
2023-05-05 7.70 7.70 7.60 7.65 0.1M
2023-05-04 7.88 7.89 7.66 7.83 0.1M
2023-05-03 7.82 7.85 7.77 7.80 2.0M
2023-05-02 7.97 7.99 7.83 7.86 0.0M
2023-04-28 7.98 8.02 7.86 7.93 1.6M
2023-04-27 7.79 7.89 7.75 7.87 0.2M
2023-04-26 7.82 7.83 7.74 7.79 1.6M
2023-04-25 7.83 7.83 7.72 7.80 0.1M
2023-04-24 7.97 7.97 7.84 7.95 0.1M
2023-04-21 7.92 7.96 7.89 7.92 0.0M
2023-04-20 8.01 8.02 7.97 7.97 0.0M
2023-04-19 8.11 8.11 7.93 8.04 0.4M
2023-04-18 8.19 8.20 8.12 8.18 0.1M
2023-04-17 8.16 8.16 8.08 8.10 0.1M
2023-04-14 8.00 8.19 7.98 8.10 0.2M
2023-04-13 7.99 7.99 7.86 7.93 0.1M
2023-04-12 8.01 8.03 7.87 7.87 0.2M
2023-04-11 8.12 8.12 7.93 8.02 0.1M
2023-04-06 7.78 8.00 7.78 7.97 0.1M
2023-04-05 8.00 8.02 7.78 7.88 1.2M
2023-04-04 8.12 8.12 7.97 7.99 0.4M
2023-04-03 8.12 8.13 8.05 8.11 0.1M
2023-03-31 8.06 8.09 7.98 8.03 0.1M
2023-03-30 7.99 8.04 7.93 7.95 0.1M
2023-03-29 7.66 7.85 7.66 7.74 0.2M
2023-03-28 7.83 7.83 7.55 7.57 0.2M
2023-03-27 7.72 7.75 7.68 7.70 0.1M
2023-03-24 7.75 7.77 7.60 7.63 0.1M
2023-03-23 7.87 7.88 7.76 7.76 0.3M
2023-03-22 8.07 8.07 7.84 7.94 0.1M
2023-03-21 8.26 8.29 8.18 8.18 0.0M
2023-03-20 8.00 8.29 8.00 8.17 0.2M
2023-03-17 8.27 8.31 8.07 8.15 0.1M
2023-03-16 8.38 8.38 8.22 8.22 0.2M
2023-03-15 8.43 8.48 8.27 8.48 0.2M
2023-03-14 8.37 8.54 8.37 8.48 2.1M
2023-03-13 8.38 8.44 8.14 8.23 0.1M
2023-03-10 8.40 8.44 8.28 8.37 0.1M
2023-03-09 8.76 8.76 8.52 8.59 0.1M
2023-03-08 8.82 8.85 8.76 8.85 0.1M
2023-03-07 9.04 9.11 8.87 8.92 0.1M
2023-03-06 8.95 9.08 8.92 9.06 0.1M
2023-03-03 8.90 8.96 8.85 8.85 0.1M
2023-03-02 8.70 8.86 8.70 8.84 0.1M
2023-03-01 9.00 9.00 8.77 8.79 0.2M
2023-02-28 9.12 9.12 8.76 9.02 0.2M
2023-02-27 9.01 9.08 9.00 9.04 0.1M
2023-02-24 9.11 9.12 8.97 9.10 0.1M
2023-02-23 8.94 9.07 8.94 8.95 0.1M
2023-02-22 8.96 8.97 8.86 8.97 0.1M
2023-02-21 9.02 9.08 8.99 9.06 0.1M
2023-02-20 9.14 9.16 9.06 9.13 0.0M
2023-02-17 9.04 9.14 9.02 9.14 0.0M
2023-02-16 9.07 9.14 9.01 9.06 0.1M
2023-02-15 9.18 9.18 9.07 9.16 0.4M
2023-02-14 9.14 9.30 9.14 9.24 0.1M
2023-02-13 9.22 9.24 9.15 9.16 0.1M
2023-02-10 9.38 9.38 9.11 9.11 0.1M
2023-02-09 9.38 9.43 9.31 9.39 0.0M
2023-02-08 9.22 9.43 9.21 9.35 0.4M
2023-02-07 9.11 9.18 9.09 9.09 0.0M
2023-02-06 9.22 9.22 9.10 9.18 0.6M
2023-02-03 9.25 9.27 9.13 9.20 0.6M
2023-02-02 8.98 9.25 8.98 9.14 0.1M
2023-02-01 8.97 9.04 8.87 8.98 0.0M
2023-01-31 8.99 9.03 8.95 8.97 0.1M
2023-01-30 8.94 9.05 8.89 9.01 0.1M
2023-01-27 9.02 9.02 8.89 9.01 0.1M
2023-01-26 9.12 9.14 8.98 8.98 0.3M
2023-01-25 9.08 9.09 9.04 9.07 0.2M
2023-01-24 9.11 9.18 9.05 9.12 0.0M
2023-01-23 9.05 9.12 8.96 9.06 0.2M
2023-01-20 8.85 8.96 8.80 8.92 0.1M
2023-01-19 8.95 8.97 8.80 8.81 0.0M
2023-01-18 9.15 9.25 8.95 8.95 0.2M
2023-01-17 9.35 9.35 9.18 9.19 0.1M
2023-01-16 9.31 9.36 9.29 9.32 0.0M
2023-01-13 9.23 9.31 9.23 9.25 0.1M
2023-01-12 9.14 9.28 9.14 9.21 0.1M
2023-01-11 8.98 9.13 8.98 9.11 0.1M
2023-01-10 8.86 8.94 8.83 8.88 0.2M
2023-01-09 8.88 8.96 8.84 8.87 0.0M
2023-01-06 8.85 8.90 8.79 8.84 0.1M
2023-01-05 8.91 9.02 8.89 8.98 0.4M
2023-01-04 9.04 9.08 8.94 9.02 0.4M
2023-01-03 8.95 9.07 8.95 8.99 0.3M