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 May 2008 |
EUR |
90.1526 |
90.1526 |
90.1526 |
90.1526 |
45.0763 |
-0.257 (-0.28%)
|
136 |
| 21 May 2008 |
EUR |
90.4091 |
90.4091 |
90.4091 |
90.4091 |
45.2045 |
+2.22 (+2.52%)
|
1,495 |
| 16 May 2008 |
EUR |
88.1891 |
88.1891 |
88.1891 |
88.1891 |
44.0945 |
+0.263 (+0.30%)
|
3,900 |
| 15 May 2008 |
EUR |
87.9257 |
87.9257 |
87.9257 |
87.9257 |
43.9629 |
-0.081 (-0.09%)
|
2,430 |
| 14 May 2008 |
EUR |
88.0065 |
88.0065 |
88.0065 |
88.0065 |
44.0033 |
-1.024 (-1.15%)
|
75,418 |
| 8 May 2008 |
EUR |
89.03 |
89.03 |
89.03 |
89.03 |
44.515 |
-0.927 (-1.03%)
|
200 |
| 7 May 2008 |
EUR |
89.9569 |
89.9569 |
89.9569 |
89.9569 |
44.9785 |
-1.967 (-2.14%)
|
149 |
| 6 May 2008 |
EUR |
91.9238 |
91.9238 |
91.9238 |
91.9238 |
45.9619 |
-0.356 (-0.39%)
|
0 |
| 2 May 2008 |
EUR |
92.28 |
92.28 |
92.28 |
92.28 |
46.14 |
+1.1 (+1.21%)
|
3,383 |
| 30 Apr 2008 |
EUR |
91.18 |
91.18 |
91.18 |
91.18 |
45.59 |
+0.6 (+0.66%)
|
0 |
| 28 Apr 2008 |
EUR |
90.58 |
90.58 |
90.58 |
90.58 |
45.29 |
-0.985 (-1.08%)
|
6 |
| 25 Apr 2008 |
EUR |
91.565 |
91.565 |
91.565 |
91.565 |
45.7825 |
+1.275 (+1.41%)
|
10,000 |
| 24 Apr 2008 |
EUR |
90.29 |
90.29 |
90.29 |
90.29 |
45.145 |
+1.79 (+2.02%)
|
14,981 |
| 23 Apr 2008 |
EUR |
88.5 |
88.5 |
88.5 |
88.5 |
44.25 |
+3.92 (+4.63%)
|
121 |
| 22 Apr 2008 |
EUR |
84.58 |
84.58 |
84.58 |
84.58 |
42.29 |
-0.6 (-0.70%)
|
374 |
| 21 Apr 2008 |
EUR |
85.18 |
85.18 |
85.18 |
85.18 |
42.59 |
+2.61 (+3.16%)
|
2,600 |
| 17 Apr 2008 |
EUR |
82.57 |
82.57 |
82.57 |
82.57 |
41.285 |
-0.585 (-0.70%)
|
163 |
| 16 Apr 2008 |
EUR |
83.1551 |
83.1551 |
83.1551 |
83.1551 |
41.5776 |
+0.631 (+0.76%)
|
700 |
| 14 Apr 2008 |
EUR |
82.5245 |
82.5245 |
82.5245 |
82.5245 |
41.2623 |
-0.456 (-0.55%)
|
3,600 |
| 11 Apr 2008 |
EUR |
82.98 |
82.98 |
82.98 |
82.98 |
41.49 |
-0.321 (-0.39%)
|
2,849 |
| 10 Apr 2008 |
EUR |
83.301 |
83.301 |
83.301 |
83.301 |
41.6505 |
+3.2 (+3.99%)
|
665,190 |
| 9 Apr 2008 |
EUR |
80.101 |
80.101 |
80.101 |
80.101 |
40.0505 |
-0.149 (-0.19%)
|
0 |
| 8 Apr 2008 |
EUR |
80.25 |
80.25 |
80.25 |
80.25 |
40.125 |
+0.439 (+0.55%)
|
226,000 |
| 7 Apr 2008 |
EUR |
79.811 |
79.811 |
79.811 |
79.811 |
39.9055 |
+0.378 (+0.48%)
|
9,018 |
| 4 Apr 2008 |
EUR |
79.4327 |
79.4327 |
79.4327 |
79.4327 |
39.7163 |
+0.768 (+0.98%)
|
418,562 |
| 3 Apr 2008 |
EUR |
78.6649 |
78.6649 |
78.6649 |
78.6649 |
39.3325 |
-1.327 (-1.66%)
|
10,700 |
| 2 Apr 2008 |
EUR |
79.9915 |
79.9915 |
79.9915 |
79.9915 |
39.9958 |
-2.088 (-2.54%)
|
1,000 |
| 31 Mar 2008 |
EUR |
82.08 |
82.08 |
82.08 |
82.08 |
41.04 |
+0.004 (+0.01%)
|
7,083 |
| 28 Mar 2008 |
EUR |
82.0757 |
82.0757 |
82.0757 |
82.0757 |
41.0378 |
+0.259 (+0.32%)
|
162 |
| 27 Mar 2008 |
EUR |
81.8165 |
81.8165 |
81.8165 |
81.8165 |
40.9083 |
+0.372 (+0.46%)
|
2,667 |
