MERCK Kommanditgesellschaft au
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
EUR |
160 |
160 |
160 |
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%)
|
66,321 |
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 |
5 Mar 2024 |
EUR |
157.4 |
160.15 |
157.25 |
159.2607 |
159.2607 |
+1.441 (+0.91%)
|
41,460 |
4 Mar 2024 |
EUR |
158 |
158.2 |
157.05 |
157.8197 |
157.8197 |
-0.98 (-0.62%)
|
84,232 |
1 Mar 2024 |
EUR |
156.925 |
158.9 |
154 |
158.8 |
158.8 |
+0.375 (+0.24%)
|
90,705 |
29 Feb 2024 |
EUR |
159.25 |
160.35 |
157.7684 |
158.425 |
158.425 |
-0.409 (-0.26%)
|
172,909 |
28 Feb 2024 |
EUR |
158.5 |
159.65 |
158.15 |
158.8341 |
158.8341 |
+1.647 (+1.05%)
|
44,724 |
27 Feb 2024 |
EUR |
155.8 |
157.8816 |
155.8 |
157.1872 |
157.1872 |
+0.043 (+0.03%)
|
43,778 |
26 Feb 2024 |
EUR |
158.475 |
159.35 |
156.2188 |
157.1446 |
157.1446 |
-1.505 (-0.95%)
|
81,575 |
23 Feb 2024 |
EUR |
157.975 |
159.1587 |
157.35 |
158.65 |
158.65 |
+1.491 (+0.95%)
|
54,227 |
22 Feb 2024 |
EUR |
154.8 |
158.05 |
152.65 |
157.1593 |
157.1593 |
+5.637 (+3.72%)
|
74,657 |
21 Feb 2024 |
EUR |
152.175 |
153.95 |
150.1 |
151.522 |
151.522 |
-2.168 (-1.41%)
|
156,614 |
20 Feb 2024 |
EUR |
156 |
156.35 |
153.308 |
153.6905 |
153.6905 |
-0.897 (-0.58%)
|
143,254 |
19 Feb 2024 |
EUR |
155.275 |
156.65 |
153.85 |
154.5871 |
154.5871 |
-1.713 (-1.10%)
|
135,988 |
16 Feb 2024 |
EUR |
156.125 |
157.45 |
153.4 |
156.3 |
156.3 |
+0.45 (+0.29%)
|
157,826 |
15 Feb 2024 |
EUR |
154.825 |
156.4267 |
154.55 |
155.85 |
155.85 |
+2.425 (+1.58%)
|
133,646 |