MERCK Kommanditgesellschaft au
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Apr 2024 |
EUR |
146.275 |
150.1 |
146.275 |
146.275 |
146.275 |
-1.955 (-1.32%)
|
11 |
| 17 Apr 2024 |
EUR |
150.6 |
150.9 |
146.5 |
148.2301 |
148.2301 |
-2.87 (-1.90%)
|
123,062 |
| 16 Apr 2024 |
EUR |
150.725 |
153.15 |
150.25 |
151.1 |
151.1 |
-1.1 (-0.72%)
|
51,826 |
| 15 Apr 2024 |
EUR |
152.8 |
155.5 |
151.65 |
152.2 |
152.2 |
-0.8 (-0.52%)
|
179,902 |
| 12 Apr 2024 |
EUR |
153.2 |
155.0542 |
151.85 |
153 |
153 |
+1.2 (+0.79%)
|
135,124 |
| 11 Apr 2024 |
EUR |
149.95 |
153.05 |
149.4 |
151.8 |
151.8 |
+1.5 (+1.00%)
|
215,474 |
| 10 Apr 2024 |
EUR |
153.85 |
154.65 |
149.9 |
150.3 |
150.3 |
-2.9 (-1.89%)
|
325,027 |
| 9 Apr 2024 |
EUR |
152.525 |
153.75 |
151.8 |
153.2 |
153.2 |
+0.697 (+0.46%)
|
52,746 |
| 8 Apr 2024 |
EUR |
151.625 |
153.45 |
150.75 |
152.5033 |
152.5033 |
-0.022 (-0.01%)
|
72,980 |
| 5 Apr 2024 |
EUR |
152.15 |
156.45 |
150.05 |
152.525 |
152.525 |
-3.775 (-2.42%)
|
202,610 |
| 4 Apr 2024 |
EUR |
157.7 |
157.7 |
154.75 |
156.3 |
156.3 |
-1.004 (-0.64%)
|
75,283 |
| 3 Apr 2024 |
EUR |
157.275 |
157.85 |
156.05 |
157.3044 |
157.3044 |
-1.216 (-0.77%)
|
41,125 |
| 2 Apr 2024 |
EUR |
163.525 |
164.6 |
157.7 |
158.5207 |
158.5207 |
-5.679 (-3.46%)
|
199,028 |
| 28 Mar 2024 |
EUR |
161.075 |
164.6 |
160.45 |
164.2 |
164.2 |
+4.2 (+2.63%)
|
77,994 |
| 27 Mar 2024 |
EUR |
159.025 |
160.4 |
157.7 |
160 |
160 |
+1.1 (+0.69%)
|
58,011 |
| 26 Mar 2024 |
EUR |
159.875 |
160.05 |
158.6337 |
158.9 |
158.9 |
-0.75 (-0.47%)
|
50,961 |
| 25 Mar 2024 |
EUR |
161.2 |
161.9 |
159.55 |
159.65 |
159.65 |
-3 (-1.84%)
|
66,381 |
| 22 Mar 2024 |
EUR |
160.85 |
163.1 |
160.5 |
162.65 |
162.65 |
+1.525 (+0.95%)
|
348,148 |
| 21 Mar 2024 |
EUR |
158.775 |
161.6 |
158.65 |
161.125 |
161.125 |
+5.15 (+3.30%)
|
37,063 |
| 20 Mar 2024 |
EUR |
157.5 |
157.9 |
155.3 |
155.975 |
155.975 |
-0.675 (-0.43%)
|
57,429 |
| 19 Mar 2024 |
EUR |
156.3 |
157.3 |
155.9 |
156.65 |
156.65 |
+0.05 (+0.03%)
|
303,632 |
| 18 Mar 2024 |
EUR |
156.325 |
158 |
155.85 |
156.6 |
156.6 |
-1.05 (-0.67%)
|
44,261 |
| 15 Mar 2024 |
EUR |
159.45 |
159.45 |
156.85 |
157.65 |
157.65 |
-2.3 (-1.44%)
|
70,174 |
| 14 Mar 2024 |
EUR |
159.75 |
160.8452 |
158.85 |
159.95 |
159.95 |
-0.124 (-0.08%)
|
130,025 |
| 13 Mar 2024 |
EUR |
161.55 |
162.9 |
159.15 |
160.074 |
160.074 |
-0.096 (-0.06%)
|
55,866 |
| 12 Mar 2024 |
EUR |
157.725 |
161.25 |
155.8 |
160.17 |
160.17 |
+3.65 (+2.33%)
|
87,177 |
| 11 Mar 2024 |
EUR |
157.225 |
158.5 |
154.55 |
156.5203 |
156.5203 |
-0.23 (-0.15%)
|
44,701 |
| 8 Mar 2024 |
EUR |
156.825 |
158.95 |
154.95 |
156.75 |
156.75 |
-1.15 (-0.73%)
|
192,496 |
| 7 Mar 2024 |
EUR |
156.025 |
161.85 |
155 |
157.9 |
157.9 |
-0.537 (-0.34%)
|
205,636 |
| 6 Mar 2024 |
EUR |
159.125 |
159.5 |
158.05 |
158.4369 |
158.4369 |
-0.824 (-0.52%)
|
51,595 |
