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 |
| 28 Jul 2008 |
EUR |
78.5249 |
78.5249 |
78.5249 |
78.5249 |
39.2625 |
+0.06 (+0.08%)
|
900 |
| 25 Jul 2008 |
EUR |
78.465 |
78.465 |
78.465 |
78.465 |
39.2325 |
+1.293 (+1.68%)
|
1,383 |
| 24 Jul 2008 |
EUR |
77.1719 |
77.1719 |
77.1719 |
77.1719 |
38.5859 |
+2.222 (+2.96%)
|
14,194 |
| 23 Jul 2008 |
EUR |
74.95 |
74.95 |
74.95 |
74.95 |
37.475 |
-6.164 (-7.60%)
|
224 |
| 22 Jul 2008 |
EUR |
81.114 |
81.114 |
81.114 |
81.114 |
40.557 |
+2.554 (+3.25%)
|
2,403 |
| 21 Jul 2008 |
EUR |
78.56 |
78.56 |
78.56 |
78.56 |
39.28 |
-1.438 (-1.80%)
|
202 |
| 18 Jul 2008 |
EUR |
79.9984 |
79.9984 |
79.9984 |
79.9984 |
39.9992 |
-0.027 (-0.03%)
|
0 |
| 17 Jul 2008 |
EUR |
80.0252 |
80.0252 |
80.0252 |
80.0252 |
40.0126 |
-0.034 (-0.04%)
|
2,203 |
| 14 Jul 2008 |
EUR |
80.0587 |
80.0587 |
80.0587 |
80.0587 |
40.0294 |
-0.441 (-0.55%)
|
700 |
| 11 Jul 2008 |
EUR |
80.4997 |
80.4997 |
80.4997 |
80.4997 |
40.2499 |
-1.845 (-2.24%)
|
2 |
| 10 Jul 2008 |
EUR |
82.3443 |
82.3443 |
82.3443 |
82.3443 |
41.1722 |
+1.089 (+1.34%)
|
18,668 |
| 7 Jul 2008 |
EUR |
81.2554 |
81.2554 |
81.2554 |
81.2554 |
40.6277 |
-0.935 (-1.14%)
|
16,265 |
| 3 Jul 2008 |
EUR |
82.19 |
82.19 |
82.19 |
82.19 |
41.095 |
-3.31 (-3.87%)
|
322 |
| 2 Jul 2008 |
EUR |
85.5 |
85.5 |
85.5 |
85.5 |
42.75 |
-3.25 (-3.66%)
|
60,250 |
| 1 Jul 2008 |
EUR |
88.75 |
88.75 |
88.75 |
88.75 |
44.375 |
-0.59 (-0.66%)
|
37,752 |
| 26 Jun 2008 |
EUR |
89.34 |
89.34 |
89.34 |
89.34 |
44.67 |
-0.02 (-0.02%)
|
82 |
| 20 Jun 2008 |
EUR |
89.36 |
89.36 |
89.36 |
89.36 |
44.68 |
+1.52 (+1.73%)
|
348 |
| 19 Jun 2008 |
EUR |
87.84 |
87.84 |
87.84 |
87.84 |
43.92 |
+0.713 (+0.82%)
|
295 |
| 18 Jun 2008 |
EUR |
87.1266 |
87.1266 |
87.1266 |
87.1266 |
43.5633 |
+1.197 (+1.39%)
|
6,886 |
| 16 Jun 2008 |
EUR |
85.93 |
85.93 |
85.93 |
85.93 |
42.965 |
-1.027 (-1.18%)
|
1,300 |
| 13 Jun 2008 |
EUR |
86.9566 |
86.9566 |
86.9566 |
86.9566 |
43.4783 |
+0.43 (+0.50%)
|
60,000 |
| 12 Jun 2008 |
EUR |
86.5267 |
86.5267 |
86.5267 |
86.5267 |
43.2634 |
-0.689 (-0.79%)
|
2,001 |
| 11 Jun 2008 |
EUR |
87.216 |
87.216 |
87.216 |
87.216 |
43.608 |
-0.334 (-0.38%)
|
9,540 |
| 10 Jun 2008 |
EUR |
87.55 |
87.55 |
87.55 |
87.55 |
43.775 |
-0.65 (-0.74%)
|
2,819 |
| 9 Jun 2008 |
EUR |
88.1999 |
88.1999 |
88.1999 |
88.1999 |
44.0999 |
-2.1 (-2.33%)
|
187,262 |
| 5 Jun 2008 |
EUR |
90.3 |
90.3 |
90.3 |
90.3 |
45.15 |
+0.806 (+0.90%)
|
115 |
| 4 Jun 2008 |
EUR |
89.4939 |
89.4939 |
89.4939 |
89.4939 |
44.7469 |
+0.51 (+0.57%)
|
23,541 |
| 3 Jun 2008 |
EUR |
88.9841 |
88.9841 |
88.9841 |
88.9841 |
44.492 |
+0.514 (+0.58%)
|
19,565 |
| 2 Jun 2008 |
EUR |
88.47 |
88.47 |
88.47 |
88.47 |
44.235 |
-3.91 (-4.23%)
|
83 |
| 29 May 2008 |
EUR |
92.38 |
92.38 |
92.38 |
92.38 |
46.19 |
+2.227 (+2.47%)
|
126,163 |
