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 |
| 26 Mar 2008 |
EUR |
81.4443 |
81.4443 |
81.4443 |
81.4443 |
40.7221 |
+2.043 (+2.57%)
|
1,919 |
| 25 Mar 2008 |
EUR |
79.401 |
79.401 |
79.401 |
79.401 |
39.7005 |
-0.259 (-0.33%)
|
0 |
| 20 Mar 2008 |
EUR |
79.66 |
79.66 |
79.66 |
79.66 |
39.83 |
+0.125 (+0.16%)
|
8,431 |
| 19 Mar 2008 |
EUR |
79.535 |
79.535 |
79.535 |
79.535 |
39.7675 |
-0.338 (-0.42%)
|
2,954 |
| 18 Mar 2008 |
EUR |
79.8733 |
79.8733 |
79.8733 |
79.8733 |
39.9367 |
-0.637 (-0.79%)
|
1,967 |
| 17 Mar 2008 |
EUR |
80.51 |
80.51 |
80.51 |
80.51 |
40.255 |
-1.594 (-1.94%)
|
7,000 |
| 14 Mar 2008 |
EUR |
82.1042 |
82.1042 |
82.1042 |
82.1042 |
41.0521 |
+0.094 (+0.11%)
|
120,500 |
| 12 Mar 2008 |
EUR |
82.01 |
82.01 |
82.01 |
82.01 |
41.005 |
+1.01 (+1.25%)
|
1,940 |
| 7 Mar 2008 |
EUR |
81 |
81 |
81 |
81 |
40.5 |
-0.385 (-0.47%)
|
78 |
| 6 Mar 2008 |
EUR |
81.385 |
81.385 |
81.385 |
81.385 |
40.6925 |
-0.995 (-1.21%)
|
5,809 |
| 5 Mar 2008 |
EUR |
82.38 |
82.38 |
82.38 |
82.38 |
41.19 |
+0.504 (+0.62%)
|
63,338 |
| 4 Mar 2008 |
EUR |
81.8762 |
81.8762 |
81.8762 |
81.8762 |
40.9381 |
-0.274 (-0.33%)
|
3,198 |
| 3 Mar 2008 |
EUR |
82.15 |
82.15 |
82.15 |
82.15 |
41.075 |
-1.49 (-1.78%)
|
1,000 |
| 29 Feb 2008 |
EUR |
83.64 |
83.64 |
83.64 |
83.64 |
41.82 |
-0.274 (-0.33%)
|
2 |
| 28 Feb 2008 |
EUR |
83.9139 |
83.9139 |
83.9139 |
83.9139 |
41.9569 |
-0.086 (-0.10%)
|
17,832 |
| 27 Feb 2008 |
EUR |
84 |
84 |
84 |
84 |
42 |
+0.295 (+0.35%)
|
4 |
| 26 Feb 2008 |
EUR |
83.7048 |
83.7048 |
83.7048 |
83.7048 |
41.8524 |
+0.245 (+0.29%)
|
1,300 |
| 25 Feb 2008 |
EUR |
83.46 |
83.46 |
83.46 |
83.46 |
41.73 |
+0.96 (+1.16%)
|
9,552 |
| 22 Feb 2008 |
EUR |
82.5 |
82.5 |
82.5 |
82.5 |
41.25 |
-1.364 (-1.63%)
|
362 |
| 21 Feb 2008 |
EUR |
83.864 |
83.864 |
83.864 |
83.864 |
41.932 |
+1.288 (+1.56%)
|
1,793 |
| 19 Feb 2008 |
EUR |
82.5761 |
82.5761 |
82.5761 |
82.5761 |
41.288 |
+0.283 (+0.34%)
|
788 |
| 18 Feb 2008 |
EUR |
82.2926 |
82.2926 |
82.2926 |
82.2926 |
41.1463 |
-2.247 (-2.66%)
|
88,420 |
| 15 Feb 2008 |
EUR |
84.54 |
84.54 |
84.54 |
84.54 |
42.27 |
-1.355 (-1.58%)
|
644 |
| 13 Feb 2008 |
EUR |
85.8954 |
85.8954 |
85.8954 |
85.8954 |
42.9477 |
+1.109 (+1.31%)
|
1,464 |
| 12 Feb 2008 |
EUR |
84.7867 |
84.7867 |
84.7867 |
84.7867 |
42.3933 |
+1.057 (+1.26%)
|
7,864 |
| 11 Feb 2008 |
EUR |
83.73 |
83.73 |
83.73 |
83.73 |
41.865 |
-1.274 (-1.50%)
|
0 |
| 6 Feb 2008 |
EUR |
85.004 |
85.004 |
85.004 |
85.004 |
42.502 |
+3.394 (+4.16%)
|
4,420 |
| 1 Feb 2008 |
EUR |
81.6097 |
81.6097 |
81.6097 |
81.6097 |
40.8049 |
-1.29 (-1.56%)
|
0 |
| 31 Jan 2008 |
EUR |
82.9 |
82.9 |
82.9 |
82.9 |
41.45 |
+1.14 (+1.39%)
|
12,196 |
| 30 Jan 2008 |
EUR |
81.76 |
81.76 |
81.76 |
81.76 |
40.88 |
-0.405 (-0.49%)
|
416 |
