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 |
| 13 Jan 2010 |
EUR |
65.16 |
65.16 |
65.0155 |
65.0155 |
32.5078 |
-0.068 (-0.10%)
|
15,250 |
| 12 Jan 2010 |
EUR |
64.97 |
65.0833 |
64.97 |
65.0833 |
32.5416 |
-0.787 (-1.19%)
|
250 |
| 11 Jan 2010 |
EUR |
65.87 |
65.87 |
65.87 |
65.87 |
32.935 |
+0.135 (+0.21%)
|
286 |
| 7 Jan 2010 |
EUR |
65.435 |
65.74 |
65.43 |
65.735 |
32.8675 |
+0.757 (+1.16%)
|
1,242 |
| 6 Jan 2010 |
EUR |
64.8828 |
64.98 |
64.88 |
64.9784 |
32.4892 |
-0.232 (-0.36%)
|
2,885 |
| 4 Jan 2010 |
EUR |
65.11 |
65.21 |
65.11 |
65.21 |
32.605 |
+0.11 (+0.17%)
|
784 |
| 30 Dec 2009 |
EUR |
65.1 |
65.1 |
65.1 |
65.1 |
32.55 |
+0.19 (+0.29%)
|
33 |
| 23 Dec 2009 |
EUR |
65.32 |
65.32 |
64.91 |
64.91 |
32.455 |
-0.248 (-0.38%)
|
1,779 |
| 22 Dec 2009 |
EUR |
65.14 |
65.16 |
65.14 |
65.1583 |
32.5791 |
+0.338 (+0.52%)
|
2,785 |
| 18 Dec 2009 |
EUR |
64.82 |
64.82 |
64.82 |
64.82 |
32.41 |
+0.632 (+0.98%)
|
167 |
| 17 Dec 2009 |
EUR |
64.188 |
64.19 |
64.188 |
64.188 |
32.094 |
-0.357 (-0.55%)
|
914 |
| 16 Dec 2009 |
EUR |
64.6616 |
64.88 |
64.38 |
64.5451 |
32.2726 |
+0.649 (+1.02%)
|
39,580 |
| 15 Dec 2009 |
EUR |
63.896 |
63.9 |
63.896 |
63.896 |
31.948 |
+0.366 (+0.58%)
|
421 |
| 14 Dec 2009 |
EUR |
63.53 |
63.53 |
63.53 |
63.53 |
31.765 |
-0.403 (-0.63%)
|
0 |
| 11 Dec 2009 |
EUR |
63.98 |
63.98 |
63.93 |
63.9325 |
31.9662 |
+0.282 (+0.44%)
|
93 |
| 10 Dec 2009 |
EUR |
63.6138 |
63.65 |
63.4 |
63.65 |
31.825 |
+0.044 (+0.07%)
|
16,379 |
| 9 Dec 2009 |
EUR |
63.8 |
63.8 |
63.6062 |
63.6062 |
31.8031 |
-0.6 (-0.93%)
|
13,701 |
| 8 Dec 2009 |
EUR |
64.2064 |
64.21 |
64.2064 |
64.2064 |
32.1032 |
-0.674 (-1.04%)
|
8,000 |
| 7 Dec 2009 |
EUR |
64.88 |
64.88 |
64.88 |
64.88 |
32.44 |
-0.105 (-0.16%)
|
113 |
| 4 Dec 2009 |
EUR |
63.81 |
64.9849 |
63.81 |
64.9849 |
32.4924 |
+0.423 (+0.66%)
|
60,080 |
| 3 Dec 2009 |
EUR |
64.1738 |
64.5615 |
64.12 |
64.5615 |
32.2807 |
-3.558 (-5.22%)
|
24,583 |
| 2 Dec 2009 |
EUR |
64.53 |
68.12 |
64.53 |
68.12 |
34.06 |
+3.84 (+5.97%)
|
5,369 |
| 1 Dec 2009 |
EUR |
63.4831 |
64.28 |
63.48 |
64.28 |
32.14 |
+1.439 (+2.29%)
|
2,412 |
| 30 Nov 2009 |
EUR |
62.44 |
65.16 |
62.44 |
62.841 |
31.4205 |
-2.619 (-4.00%)
|
19,590 |
| 27 Nov 2009 |
EUR |
65.46 |
65.46 |
65.46 |
65.46 |
32.73 |
-0.78 (-1.18%)
|
770 |
| 25 Nov 2009 |
EUR |
66.24 |
66.24 |
66.24 |
66.24 |
33.12 |
+0.015 (+0.02%)
|
0 |
| 24 Nov 2009 |
EUR |
66.1422 |
66.24 |
66.02 |
66.225 |
33.1125 |
-0.275 (-0.41%)
|
34,500 |
| 23 Nov 2009 |
EUR |
65.5 |
66.54 |
65.5 |
66.5 |
33.25 |
+2.268 (+3.53%)
|
57,584 |
| 20 Nov 2009 |
EUR |
64.2321 |
64.2321 |
63.75 |
64.2321 |
32.1161 |
-1.688 (-2.56%)
|
16,669 |
| 19 Nov 2009 |
EUR |
65.92 |
65.92 |
65.92 |
65.92 |
32.96 |
+0.148 (+0.22%)
|
0 |
