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 |
| 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 |
| 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 |
