MERCK Kommanditgesellschaft au Recent Share Price (LSE:0O14)

LSE:0O14 - Merck KGaA MERCK Kommanditgesellschaft au
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jul 2009	EUR	73.1475	73.15	72.62	72.62	36.31	+0.164 (+0.23%)	492
7 Jul 2009	EUR	72.84	72.84	72.16	72.4564	36.2282	+0.226 (+0.31%)	17,222
6 Jul 2009	EUR	72.29	72.29	72.23	72.23	36.115	-0.21 (-0.29%)	947
3 Jul 2009	EUR	72.78	73.06	72.44	72.44	36.22	-0.528 (-0.72%)	10,516
2 Jul 2009	EUR	73.8183	73.82	72.9683	72.9683	36.4841	-1.402 (-1.88%)	5,261
1 Jul 2009	EUR	74.37	74.37	74.37	74.37	37.185	+1.87 (+2.58%)	2,889
30 Jun 2009	EUR	73.3	73.3	72.42	72.5	36.25	+0.55 (+0.76%)	40,415
29 Jun 2009	EUR	71.3945	71.95	71.39	71.95	35.975	+1.71 (+2.43%)	1,629
26 Jun 2009	EUR	70.4991	70.5	70.11	70.24	35.12	-1 (-1.40%)	2,433
25 Jun 2009	EUR	70.89	71.24	70.89	71.24	35.62	-0.8 (-1.11%)	3,850
24 Jun 2009	EUR	72.04	72.04	72.04	72.04	36.02	-0.067 (-0.09%)	36
23 Jun 2009	EUR	72.1071	72.11	72.1071	72.1071	36.0536	+1.181 (+1.67%)	7,752
22 Jun 2009	EUR	70.93	70.93	70.9256	70.9256	35.4628	-0.734 (-1.02%)	204
19 Jun 2009	EUR	70.7808	71.66	70.78	71.66	35.83	+1.12 (+1.59%)	325
18 Jun 2009	EUR	70.54	70.54	70.54	70.54	35.27	-0.33 (-0.47%)	1,079
17 Jun 2009	EUR	70.92	70.92	70.87	70.87	35.435	+0.45 (+0.64%)	2,893
16 Jun 2009	EUR	71.2255	71.23	70.26	70.42	35.21	-3.08 (-4.19%)	10,894
15 Jun 2009	EUR	73.63	73.66	73.5	73.5	36.75	+0.02 (+0.03%)	15,217
12 Jun 2009	EUR	72.715	73.48	72.7	73.48	36.74	+1.181 (+1.63%)	35,899
11 Jun 2009	EUR	72.08	72.54	72.08	72.2988	36.1494	+1.459 (+2.06%)	12,950
10 Jun 2009	EUR	72.1	72.1	70.84	70.84	35.42	+2.256 (+3.29%)	10,968
9 Jun 2009	EUR	68.87	68.87	68.58	68.5844	34.2922	+0.684 (+1.01%)	877
8 Jun 2009	EUR	67.9	67.9	67.9	67.9	33.95	-0.89 (-1.29%)	5,000
5 Jun 2009	EUR	68.79	68.96	68.79	68.79	34.395	+1.847 (+2.76%)	616
3 Jun 2009	EUR	67	67	66.94	66.9429	33.4714	-0.427 (-0.63%)	1,333
2 Jun 2009	EUR	67.37	67.37	67.37	67.37	33.685	-0.888 (-1.30%)	43
1 Jun 2009	EUR	68.2581	68.26	68.2581	68.2581	34.129	+0.758 (+1.12%)	14,102
29 May 2009	EUR	67.89	68.96	67.5	67.5	33.75	-0.398 (-0.59%)	2,544
28 May 2009	EUR	67.898	67.9	67.898	67.898	33.949	+0.528 (+0.78%)	3,615
27 May 2009	EUR	67.37	67.37	67.37	67.37	33.685	+1.067 (+1.61%)	3,520,828

Unicorn Response |