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 |
| 23 Sep 2008 |
EUR |
76.3008 |
76.3008 |
76.3008 |
76.3008 |
38.1504 |
-0.499 (-0.65%)
|
6,500 |
| 22 Sep 2008 |
EUR |
76.8 |
76.8 |
76.8 |
76.8 |
38.4 |
-2.57 (-3.24%)
|
2,036 |
| 19 Sep 2008 |
EUR |
79.37 |
79.37 |
79.37 |
79.37 |
39.685 |
+6.16 (+8.41%)
|
86,118 |
| 18 Sep 2008 |
EUR |
73.21 |
73.21 |
73.21 |
73.21 |
36.605 |
-1.452 (-1.95%)
|
906 |
| 17 Sep 2008 |
EUR |
74.6623 |
74.6623 |
74.6623 |
74.6623 |
37.3312 |
-0.71 (-0.94%)
|
37,100 |
| 16 Sep 2008 |
EUR |
75.3725 |
75.3725 |
75.3725 |
75.3725 |
37.6863 |
-0.767 (-1.01%)
|
780 |
| 15 Sep 2008 |
EUR |
76.14 |
76.14 |
76.14 |
76.14 |
38.07 |
-2.236 (-2.85%)
|
45,212 |
| 12 Sep 2008 |
EUR |
78.3761 |
78.3761 |
78.3761 |
78.3761 |
39.188 |
+1.226 (+1.59%)
|
1,300 |
| 11 Sep 2008 |
EUR |
77.15 |
77.15 |
77.15 |
77.15 |
38.575 |
-0.15 (-0.19%)
|
15,909 |
| 10 Sep 2008 |
EUR |
77.3 |
77.3 |
77.3 |
77.3 |
38.65 |
+1.072 (+1.41%)
|
110 |
| 4 Sep 2008 |
EUR |
76.2278 |
76.2278 |
76.2278 |
76.2278 |
38.1139 |
-0.663 (-0.86%)
|
52,963 |
| 3 Sep 2008 |
EUR |
76.8907 |
76.8907 |
76.8907 |
76.8907 |
38.4453 |
-2.259 (-2.85%)
|
69,834 |
| 2 Sep 2008 |
EUR |
79.15 |
79.15 |
79.15 |
79.15 |
39.575 |
+0.9 (+1.15%)
|
3,763 |
| 1 Sep 2008 |
EUR |
78.25 |
78.25 |
78.25 |
78.25 |
39.125 |
+0.06 (+0.08%)
|
0 |
| 29 Aug 2008 |
EUR |
78.19 |
78.19 |
78.19 |
78.19 |
39.095 |
+1.986 (+2.61%)
|
304 |
| 27 Aug 2008 |
EUR |
76.2035 |
76.2035 |
76.2035 |
76.2035 |
38.1018 |
-0.275 (-0.36%)
|
8,440 |
| 26 Aug 2008 |
EUR |
76.4787 |
76.4787 |
76.4787 |
76.4787 |
38.2394 |
+0.39 (+0.51%)
|
520 |
| 21 Aug 2008 |
EUR |
76.089 |
76.089 |
76.089 |
76.089 |
38.0445 |
+2.633 (+3.58%)
|
5,870 |
| 20 Aug 2008 |
EUR |
73.4562 |
73.4562 |
73.4562 |
73.4562 |
36.7281 |
+0.406 (+0.56%)
|
0 |
| 18 Aug 2008 |
EUR |
73.05 |
73.05 |
73.05 |
73.05 |
36.525 |
-0.15 (-0.20%)
|
177 |
| 15 Aug 2008 |
EUR |
73.2 |
73.2 |
73.2 |
73.2 |
36.6 |
-3.35 (-4.38%)
|
15,000 |
| 14 Aug 2008 |
EUR |
76.55 |
76.55 |
76.55 |
76.55 |
38.275 |
-1.016 (-1.31%)
|
263 |
| 11 Aug 2008 |
EUR |
77.5658 |
77.5658 |
77.5658 |
77.5658 |
38.7829 |
-0.071 (-0.09%)
|
3,754 |
| 8 Aug 2008 |
EUR |
77.6369 |
77.6369 |
77.6369 |
77.6369 |
38.8184 |
-1.211 (-1.54%)
|
6,561 |
| 5 Aug 2008 |
EUR |
78.8476 |
78.8476 |
78.8476 |
78.8476 |
39.4238 |
+0.449 (+0.57%)
|
30,994 |
| 4 Aug 2008 |
EUR |
78.3989 |
78.3989 |
78.3989 |
78.3989 |
39.1994 |
-0.371 (-0.47%)
|
25,072 |
| 1 Aug 2008 |
EUR |
78.77 |
78.77 |
78.77 |
78.77 |
39.385 |
+1.15 (+1.48%)
|
27,792 |
| 31 Jul 2008 |
EUR |
77.62 |
77.62 |
77.62 |
77.62 |
38.81 |
-0.1 (-0.13%)
|
134 |
| 30 Jul 2008 |
EUR |
77.72 |
77.72 |
77.72 |
77.72 |
38.86 |
+0.53 (+0.69%)
|
2,103 |
| 29 Jul 2008 |
EUR |
77.19 |
77.19 |
77.19 |
77.19 |
38.595 |
-1.335 (-1.70%)
|
869 |
