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 |
| 16 Jun 2010 |
EUR |
61.945 |
62.08 |
61.92 |
62 |
31 |
+0.05 (+0.08%)
|
19,891 |
| 15 Jun 2010 |
EUR |
60.495 |
62.09 |
60.28 |
61.95 |
30.975 |
+1.99 (+3.32%)
|
13,759 |
| 14 Jun 2010 |
EUR |
59.9595 |
59.96 |
59.9595 |
59.9595 |
29.9797 |
-0.821 (-1.35%)
|
1,758 |
| 10 Jun 2010 |
EUR |
59.84 |
60.78 |
59.84 |
60.78 |
30.39 |
+1.51 (+2.55%)
|
1,507 |
| 9 Jun 2010 |
EUR |
59.2646 |
59.81 |
59.26 |
59.27 |
29.635 |
+0.03 (+0.05%)
|
15,248 |
| 8 Jun 2010 |
EUR |
59.19 |
59.25 |
59.02 |
59.24 |
29.62 |
-0.058 (-0.10%)
|
286 |
| 7 Jun 2010 |
EUR |
59.36 |
59.36 |
59.2978 |
59.2978 |
29.6489 |
-0.522 (-0.87%)
|
945 |
| 4 Jun 2010 |
EUR |
59.94 |
59.94 |
59.81 |
59.82 |
29.91 |
-0.71 (-1.17%)
|
2,448 |
| 3 Jun 2010 |
EUR |
60.29 |
60.74 |
60.28 |
60.53 |
30.265 |
+2.561 (+4.42%)
|
55,139 |
| 27 May 2010 |
EUR |
57.969 |
57.969 |
57.969 |
57.969 |
28.9845 |
-0.311 (-0.53%)
|
0 |
| 26 May 2010 |
EUR |
58.11 |
58.42 |
58.11 |
58.28 |
29.14 |
+0.536 (+0.93%)
|
7,044 |
| 25 May 2010 |
EUR |
58.0719 |
58.3 |
57.56 |
57.7435 |
28.8717 |
-1.427 (-2.41%)
|
13,599 |
| 24 May 2010 |
EUR |
58.45 |
59.29 |
58.41 |
59.17 |
29.585 |
+0.359 (+0.61%)
|
3,675 |
| 21 May 2010 |
EUR |
59.0641 |
59.09 |
58.35 |
58.8105 |
29.4052 |
-2.309 (-3.78%)
|
15,368 |
| 20 May 2010 |
EUR |
61.38 |
61.38 |
60.94 |
61.12 |
30.56 |
-0.01 (-0.02%)
|
6,699 |
| 19 May 2010 |
EUR |
61.13 |
61.13 |
61.13 |
61.13 |
30.565 |
-0.344 (-0.56%)
|
0 |
| 18 May 2010 |
EUR |
61.46 |
61.52 |
61.35 |
61.4738 |
30.7369 |
+0.463 (+0.76%)
|
4,668 |
| 17 May 2010 |
EUR |
61.13 |
61.14 |
60.71 |
61.0104 |
30.5052 |
-0.64 (-1.04%)
|
7,469 |
| 13 May 2010 |
EUR |
61.5 |
61.71 |
61.49 |
61.65 |
30.825 |
+0.39 (+0.64%)
|
1,771 |
| 12 May 2010 |
EUR |
60.0039 |
61.54 |
60 |
61.26 |
30.63 |
+1.06 (+1.76%)
|
6,149 |
| 11 May 2010 |
EUR |
59.655 |
60.2 |
59.45 |
60.2 |
30.1 |
+0.298 (+0.50%)
|
9,147 |
| 10 May 2010 |
EUR |
60.206 |
60.21 |
59.9 |
59.9024 |
29.9512 |
+0.342 (+0.57%)
|
20,280 |
| 7 May 2010 |
EUR |
61.85 |
61.85 |
59.56 |
59.56 |
29.78 |
-2.175 (-3.52%)
|
13,366 |
| 6 May 2010 |
EUR |
61.525 |
61.78 |
61.41 |
61.735 |
30.8675 |
+0.115 (+0.19%)
|
28,896 |
| 5 May 2010 |
EUR |
61.62 |
61.62 |
61.62 |
61.62 |
30.81 |
-0.44 (-0.71%)
|
181 |
| 4 May 2010 |
EUR |
62.25 |
62.25 |
61.84 |
62.06 |
31.03 |
+0.24 (+0.39%)
|
7,409 |
| 30 Apr 2010 |
EUR |
62.79 |
62.79 |
61.82 |
61.82 |
30.91 |
-0.53 (-0.85%)
|
10,983 |
| 29 Apr 2010 |
EUR |
62.92 |
62.92 |
62.35 |
62.35 |
31.175 |
-0.938 (-1.48%)
|
783 |
| 28 Apr 2010 |
EUR |
64.03 |
64.03 |
63.2881 |
63.2881 |
31.6441 |
-0.052 (-0.08%)
|
10,104 |
| 27 Apr 2010 |
EUR |
63.34 |
64.65 |
63.34 |
63.34 |
31.67 |
+0.368 (+0.58%)
|
43,548 |
