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 |
| 10 Sep 2010 |
EUR |
72.28 |
72.28 |
72.28 |
72.28 |
36.14 |
+0.694 (+0.97%)
|
120 |
| 9 Sep 2010 |
EUR |
71.5863 |
71.5863 |
71.577 |
71.5863 |
35.7931 |
-0.284 (-0.39%)
|
3,000 |
| 8 Sep 2010 |
EUR |
71.725 |
71.87 |
71.63 |
71.87 |
35.935 |
+1.16 (+1.64%)
|
622 |
| 3 Sep 2010 |
EUR |
70.645 |
70.905 |
69.202 |
70.71 |
35.355 |
+1.83 (+2.66%)
|
13,535 |
| 2 Sep 2010 |
EUR |
68.975 |
69.485 |
68.88 |
68.88 |
34.44 |
-0.02 (-0.03%)
|
1,995 |
| 1 Sep 2010 |
EUR |
68.72 |
68.9 |
68.387 |
68.9 |
34.45 |
+0.514 (+0.75%)
|
463 |
| 31 Aug 2010 |
EUR |
68.1795 |
68.386 |
68.179 |
68.3859 |
34.193 |
+0.581 (+0.86%)
|
456 |
| 27 Aug 2010 |
EUR |
67.805 |
67.805 |
67.805 |
67.805 |
33.9025 |
-0.064 (-0.09%)
|
147 |
| 26 Aug 2010 |
EUR |
67.8689 |
67.8689 |
67.8689 |
67.8689 |
33.9344 |
-0.016 (-0.02%)
|
0 |
| 25 Aug 2010 |
EUR |
67.895 |
68.155 |
67.8846 |
67.8846 |
33.9423 |
-1.74 (-2.50%)
|
9,400 |
| 19 Aug 2010 |
EUR |
68.845 |
69.6249 |
68.18 |
69.6249 |
34.8124 |
+0.235 (+0.34%)
|
30,919 |
| 18 Aug 2010 |
EUR |
69.445 |
69.78 |
69.26 |
69.39 |
34.695 |
+0.33 (+0.48%)
|
1,954 |
| 17 Aug 2010 |
EUR |
69.06 |
69.06 |
69.06 |
69.06 |
34.53 |
-0.25 (-0.36%)
|
106 |
| 16 Aug 2010 |
EUR |
68.69 |
69.32 |
68.16 |
69.31 |
34.655 |
+0.653 (+0.95%)
|
1,033 |
| 13 Aug 2010 |
EUR |
68.6565 |
68.6565 |
68.6565 |
68.6565 |
34.3282 |
-0.298 (-0.43%)
|
0 |
| 12 Aug 2010 |
EUR |
68.54 |
69.09 |
68.21 |
68.955 |
34.4775 |
+0.695 (+1.02%)
|
42,634 |
| 11 Aug 2010 |
EUR |
69 |
69.36 |
68.26 |
68.26 |
34.13 |
-1.12 (-1.61%)
|
978 |
| 10 Aug 2010 |
EUR |
69.51 |
69.51 |
69.36 |
69.38 |
34.69 |
-0.215 (-0.31%)
|
567 |
| 9 Aug 2010 |
EUR |
68.98 |
69.6 |
68.98 |
69.595 |
34.7975 |
+1.042 (+1.52%)
|
22,015 |
| 6 Aug 2010 |
EUR |
68.19 |
68.553 |
68.19 |
68.553 |
34.2765 |
-0.782 (-1.13%)
|
7,500 |
| 5 Aug 2010 |
EUR |
69.26 |
69.335 |
69.26 |
69.335 |
34.6675 |
+0.713 (+1.04%)
|
5,218 |
| 4 Aug 2010 |
EUR |
68.6225 |
68.6225 |
68.62 |
68.6225 |
34.3113 |
+0.203 (+0.30%)
|
56 |
| 3 Aug 2010 |
EUR |
68.6 |
68.6 |
68.23 |
68.42 |
34.21 |
+34.04 (+99.01%)
|
10,585 |
| 2 Aug 2010 |
EUR |
34.38 |
34.38 |
34.38 |
34.38 |
17.19 |
-33.92 (-49.66%)
|
246 |
| 30 Jul 2010 |
EUR |
67.49 |
68.55 |
67.27 |
68.3 |
34.15 |
+1.14 (+1.70%)
|
1,330 |
| 29 Jul 2010 |
EUR |
66.7738 |
67.16 |
66.77 |
67.16 |
33.58 |
+2.705 (+4.20%)
|
291 |
| 28 Jul 2010 |
EUR |
64.385 |
64.54 |
63.72 |
64.455 |
32.2275 |
+0.205 (+0.32%)
|
10,107 |
| 27 Jul 2010 |
EUR |
64.35 |
64.35 |
64.25 |
64.25 |
32.125 |
+1.548 (+2.47%)
|
4,291 |
| 26 Jul 2010 |
EUR |
62.7023 |
62.7023 |
62.7 |
62.7023 |
31.3512 |
+0.292 (+0.47%)
|
563 |
| 23 Jul 2010 |
EUR |
62.56 |
62.71 |
62.38 |
62.41 |
31.205 |
-0.243 (-0.39%)
|
553 |
