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 |
| 9 Apr 2010 |
EUR |
61.04 |
61.76 |
60.94 |
61.6147 |
30.8073 |
+0.971 (+1.60%)
|
10,766 |
| 8 Apr 2010 |
EUR |
60.72 |
60.85 |
60.64 |
60.6441 |
30.3221 |
+0.144 (+0.24%)
|
1,964 |
| 7 Apr 2010 |
EUR |
59.8 |
60.72 |
59.8 |
60.5 |
30.25 |
+0.5 (+0.83%)
|
2,775 |
| 6 Apr 2010 |
EUR |
60 |
60 |
59.8 |
60 |
30 |
+0.019 (+0.03%)
|
634,327 |
| 1 Apr 2010 |
EUR |
60 |
60 |
59.9808 |
59.9808 |
29.9904 |
-0.004 (-0.01%)
|
651,632 |
| 31 Mar 2010 |
EUR |
60.055 |
60.08 |
59.92 |
59.985 |
29.9925 |
+0.14 (+0.23%)
|
4,329 |
| 30 Mar 2010 |
EUR |
59.79 |
60.01 |
59.73 |
59.845 |
29.9225 |
+0.575 (+0.97%)
|
5,953 |
| 26 Mar 2010 |
EUR |
59.27 |
59.27 |
59.27 |
59.27 |
29.635 |
-0.07 (-0.12%)
|
129 |
| 24 Mar 2010 |
EUR |
59.9959 |
60 |
59.24 |
59.34 |
29.67 |
-0.824 (-1.37%)
|
2,310 |
| 22 Mar 2010 |
EUR |
60.1639 |
60.1639 |
60.16 |
60.1639 |
30.0819 |
+0.104 (+0.17%)
|
3,800 |
| 19 Mar 2010 |
EUR |
60.13 |
60.13 |
60.03 |
60.06 |
30.03 |
+0.021 (+0.04%)
|
1,794 |
| 18 Mar 2010 |
EUR |
60.5766 |
60.5766 |
59.94 |
60.0387 |
30.0193 |
-0.091 (-0.15%)
|
12,250 |
| 17 Mar 2010 |
EUR |
60.5766 |
60.8 |
60.09 |
60.13 |
30.065 |
-0.64 (-1.05%)
|
1,564 |
| 16 Mar 2010 |
EUR |
60.77 |
60.77 |
60.77 |
60.77 |
30.385 |
-0.249 (-0.41%)
|
0 |
| 15 Mar 2010 |
EUR |
60.77 |
61.02 |
60.53 |
61.0195 |
30.5098 |
+0.403 (+0.66%)
|
2,317 |
| 12 Mar 2010 |
EUR |
60.85 |
60.85 |
60.6168 |
60.6168 |
30.3084 |
-0.16 (-0.26%)
|
8,196 |
| 11 Mar 2010 |
EUR |
60.9 |
60.9 |
60.7765 |
60.7765 |
30.3882 |
-0.391 (-0.64%)
|
28,275 |
| 10 Mar 2010 |
EUR |
60.965 |
61.32 |
60.71 |
61.167 |
30.5835 |
-0.153 (-0.25%)
|
21,591 |
| 9 Mar 2010 |
EUR |
61.32 |
61.32 |
61.32 |
61.32 |
30.66 |
+0.32 (+0.52%)
|
0 |
| 5 Mar 2010 |
EUR |
60.83 |
61.08 |
60.83 |
61 |
30.5 |
+0.133 (+0.22%)
|
5,774 |
| 4 Mar 2010 |
EUR |
60.4626 |
61.08 |
60.46 |
60.8671 |
30.4336 |
+0.466 (+0.77%)
|
13,742 |
| 3 Mar 2010 |
EUR |
59.5104 |
60.4011 |
59.51 |
60.4011 |
30.2005 |
+0.981 (+1.65%)
|
13,621 |
| 2 Mar 2010 |
EUR |
59.33 |
59.58 |
59.33 |
59.4199 |
29.7099 |
+0.233 (+0.39%)
|
20,609 |
| 1 Mar 2010 |
EUR |
57.33 |
59.19 |
57.33 |
59.1866 |
29.5933 |
+1.867 (+3.26%)
|
111,203 |
| 26 Feb 2010 |
EUR |
57.32 |
57.32 |
57.32 |
57.32 |
28.66 |
-0.3 (-0.52%)
|
200 |
| 25 Feb 2010 |
EUR |
57.73 |
57.73 |
57.58 |
57.62 |
28.81 |
-1.13 (-1.92%)
|
876 |
| 24 Feb 2010 |
EUR |
58.75 |
58.75 |
58.04 |
58.75 |
29.375 |
-0.53 (-0.89%)
|
178,109 |
| 23 Feb 2010 |
EUR |
60.55 |
60.55 |
59.12 |
59.28 |
29.64 |
-5.2 (-8.06%)
|
88,185 |
| 22 Feb 2010 |
EUR |
65.25 |
65.25 |
64.48 |
64.48 |
32.24 |
-0.581 (-0.89%)
|
588 |
| 19 Feb 2010 |
EUR |
65.0609 |
65.0609 |
65.06 |
65.0609 |
32.5305 |
+0.666 (+1.04%)
|
8,000 |
