MERCK Kommanditgesellschaft au
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Dec 2023 |
EUR |
142.275 |
143.3 |
141.1 |
141.5683 |
141.5683 |
-1.507 (-1.05%)
|
78,853 |
| 8 Dec 2023 |
EUR |
144.75 |
145.45 |
141.25 |
143.075 |
143.075 |
-1.25 (-0.87%)
|
347,092 |
| 7 Dec 2023 |
EUR |
140.725 |
144.75 |
140.35 |
144.325 |
144.325 |
+3.45 (+2.45%)
|
1,480,865 |
| 6 Dec 2023 |
EUR |
142.95 |
143.4 |
139 |
140.875 |
140.875 |
-21.236 (-13.10%)
|
465,264 |
| 5 Dec 2023 |
EUR |
162.125 |
163.95 |
159.4 |
162.1112 |
162.1112 |
+0.137 (+0.08%)
|
119,275 |
| 4 Dec 2023 |
EUR |
158.675 |
161.9743 |
157.2 |
161.9743 |
161.9743 |
+2.824 (+1.77%)
|
87,395 |
| 1 Dec 2023 |
EUR |
160.075 |
184.0771 |
157.8855 |
159.15 |
159.15 |
-0.55 (-0.34%)
|
279,289 |
| 30 Nov 2023 |
EUR |
159.9 |
161.4 |
157.9 |
159.7 |
159.7 |
-1.35 (-0.84%)
|
98,667 |
| 29 Nov 2023 |
EUR |
158.7 |
161.5 |
158.7 |
161.05 |
161.05 |
+3.226 (+2.04%)
|
31,406 |
| 28 Nov 2023 |
EUR |
158.55 |
159.9 |
156.7 |
157.8237 |
157.8237 |
-2.871 (-1.79%)
|
71,744 |
| 27 Nov 2023 |
EUR |
160.725 |
162.05 |
159.65 |
160.6948 |
160.6948 |
+0.195 (+0.12%)
|
44,910 |
| 24 Nov 2023 |
EUR |
161.15 |
161.45 |
160.15 |
160.5 |
160.5 |
-0.2 (-0.12%)
|
21,825 |
| 23 Nov 2023 |
EUR |
159.775 |
160.9822 |
159.15 |
160.7 |
160.7 |
+0.5 (+0.31%)
|
41,711 |
| 22 Nov 2023 |
EUR |
163.825 |
165.3 |
159.576 |
160.2 |
160.2 |
-2.508 (-1.54%)
|
222,042 |
| 21 Nov 2023 |
EUR |
160.675 |
164.05 |
159.45 |
162.7076 |
162.7076 |
+2.437 (+1.52%)
|
212,247 |
| 20 Nov 2023 |
EUR |
157.625 |
161.65 |
156.9454 |
160.2705 |
160.2705 |
+2.87 (+1.82%)
|
307,471 |
| 17 Nov 2023 |
EUR |
157.4 |
157.4 |
157.4 |
157.4 |
157.4 |
+1.75 (+1.12%)
|
75,161 |
| 16 Nov 2023 |
EUR |
154.35 |
156.45 |
154.3 |
155.65 |
155.65 |
+0.2 (+0.13%)
|
75,890 |
| 15 Nov 2023 |
EUR |
154.25 |
157 |
154.25 |
155.45 |
155.45 |
+2.513 (+1.64%)
|
57,521 |
| 14 Nov 2023 |
EUR |
151.175 |
154.15 |
150.05 |
152.9375 |
152.9375 |
+2.26 (+1.50%)
|
74,002 |
| 13 Nov 2023 |
EUR |
150.025 |
151.75 |
149.6 |
150.6774 |
150.6774 |
+1.052 (+0.70%)
|
140,224 |
| 10 Nov 2023 |
EUR |
152.55 |
152.8 |
148.95 |
149.625 |
149.625 |
-4.2 (-2.73%)
|
48,207 |
| 9 Nov 2023 |
EUR |
152.15 |
157 |
152 |
153.825 |
153.825 |
+5.225 (+3.52%)
|
304,373 |
| 8 Nov 2023 |
EUR |
147.575 |
149.8 |
147.55 |
148.6 |
148.6 |
+0.573 (+0.39%)
|
253,705 |
| 7 Nov 2023 |
EUR |
145.95 |
149.1043 |
144.65 |
148.0269 |
148.0269 |
+1.646 (+1.12%)
|
574,799 |
| 6 Nov 2023 |
EUR |
146 |
147 |
145.5 |
146.3813 |
146.3813 |
-0.369 (-0.25%)
|
598,759 |
| 3 Nov 2023 |
EUR |
143.975 |
149.1 |
143.65 |
146.75 |
146.75 |
+2.775 (+1.93%)
|
94,499 |
| 2 Nov 2023 |
EUR |
144.25 |
145.75 |
143.4 |
143.975 |
143.975 |
+0.4 (+0.28%)
|
165,730 |
| 1 Nov 2023 |
EUR |
142.55 |
144.55 |
142.5 |
143.575 |
143.575 |
+4.933 (+3.56%)
|
188,151 |
| 31 Oct 2023 |
EUR |
138.05 |
142.55 |
136.5 |
138.642 |
138.642 |
+0.359 (+0.26%)
|
258,495 |
