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 |
| 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 |
| 18 Nov 2009 |
EUR |
65.7722 |
65.7722 |
65.77 |
65.7722 |
32.8861 |
+0.562 (+0.86%)
|
1,250 |
| 17 Nov 2009 |
EUR |
64.7 |
65.27 |
64.7 |
65.21 |
32.605 |
-0.93 (-1.41%)
|
42,842 |
| 16 Nov 2009 |
EUR |
66.14 |
66.14 |
66.14 |
66.14 |
33.07 |
-0.03 (-0.05%)
|
0 |
| 13 Nov 2009 |
EUR |
66.2 |
66.2 |
66.17 |
66.17 |
33.085 |
-0.062 (-0.09%)
|
9,715 |
| 12 Nov 2009 |
EUR |
66.3748 |
66.95 |
66.15 |
66.2322 |
33.1161 |
-0.138 (-0.21%)
|
35,548 |
| 11 Nov 2009 |
EUR |
66.32 |
66.37 |
66.32 |
66.37 |
33.185 |
+0.533 (+0.81%)
|
794 |
| 10 Nov 2009 |
EUR |
65.8372 |
65.8372 |
65.8372 |
65.8372 |
32.9186 |
-0.117 (-0.18%)
|
0 |
| 9 Nov 2009 |
EUR |
66.1162 |
66.12 |
65.95 |
65.9543 |
32.9772 |
+0.984 (+1.52%)
|
4,489 |
| 6 Nov 2009 |
EUR |
65.4071 |
65.41 |
64.97 |
64.97 |
32.485 |
-0.232 (-0.36%)
|
3,352 |
| 5 Nov 2009 |
EUR |
65.3255 |
65.33 |
65.2 |
65.2018 |
32.6009 |
+0.912 (+1.42%)
|
9,733 |
| 4 Nov 2009 |
EUR |
63.59 |
64.29 |
63.41 |
64.29 |
32.145 |
+0.991 (+1.57%)
|
175,037 |
| 3 Nov 2009 |
EUR |
63.182 |
63.6 |
62.91 |
63.2986 |
31.6493 |
-0.355 (-0.56%)
|
22,981 |
| 2 Nov 2009 |
EUR |
63.6256 |
63.85 |
63.41 |
63.6538 |
31.8269 |
-0.256 (-0.40%)
|
92,994 |
| 30 Oct 2009 |
EUR |
65.177 |
65.34 |
63.91 |
63.91 |
31.955 |
-0.67 (-1.04%)
|
54,278 |
| 29 Oct 2009 |
EUR |
65.79 |
65.79 |
64.5797 |
64.5797 |
32.2899 |
-1.26 (-1.91%)
|
79,491 |
| 28 Oct 2009 |
EUR |
65.84 |
65.84 |
65.84 |
65.84 |
32.92 |
-0.548 (-0.83%)
|
5,561 |
| 27 Oct 2009 |
EUR |
66.5 |
67.35 |
66.08 |
66.3882 |
33.1941 |
-0.342 (-0.51%)
|
6,360 |
| 26 Oct 2009 |
EUR |
68 |
68 |
66.73 |
66.73 |
33.365 |
-3.17 (-4.54%)
|
1,606 |
| 23 Oct 2009 |
EUR |
69.43 |
69.9 |
69.43 |
69.9 |
34.95 |
-0.04 (-0.06%)
|
50,000 |
