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 |
| 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 |
| 30 Oct 2023 |
EUR |
142.05 |
142.5 |
135.15 |
138.2825 |
138.2825 |
-4.468 (-3.13%)
|
120,307 |
| 27 Oct 2023 |
EUR |
144.25 |
146.1 |
142.45 |
142.75 |
142.75 |
-1.9 (-1.31%)
|
153,555 |
| 26 Oct 2023 |
EUR |
143.775 |
145.15 |
142.6 |
144.65 |
144.65 |
+0.875 (+0.61%)
|
43,622 |
| 25 Oct 2023 |
EUR |
145.925 |
147.15 |
141.45 |
143.775 |
143.775 |
-3.107 (-2.12%)
|
109,493 |
| 24 Oct 2023 |
EUR |
145.05 |
148.55 |
144.9 |
146.8817 |
146.8817 |
+3.076 (+2.14%)
|
252,914 |
| 23 Oct 2023 |
EUR |
148.4 |
148.6 |
141.05 |
143.8053 |
143.8053 |
-4.845 (-3.26%)
|
161,287 |
| 20 Oct 2023 |
EUR |
149.1 |
151.05 |
148.45 |
148.65 |
148.65 |
+2.75 (+1.88%)
|
88,076 |
| 19 Oct 2023 |
EUR |
150.25 |
154.8 |
145.9 |
145.9 |
145.9 |
0.0 (0.0%)
|
1,016,462 |
| 18 Oct 2023 |
EUR |
147.15 |
148.4 |
145.5 |
145.9 |
145.9 |
-1.975 (-1.34%)
|
121,200 |
| 17 Oct 2023 |
EUR |
149.2 |
149.4 |
146.8 |
147.875 |
147.875 |
-1.027 (-0.69%)
|
181,247 |
| 16 Oct 2023 |
EUR |
150.475 |
150.6 |
147.7 |
148.9023 |
148.9023 |
-1.698 (-1.13%)
|
110,307 |
| 13 Oct 2023 |
EUR |
149.95 |
152 |
146.15 |
150.6 |
150.6 |
-4.4 (-2.84%)
|
214,661 |
| 12 Oct 2023 |
EUR |
156.125 |
156.6 |
154.5 |
155 |
155 |
-0.75 (-0.48%)
|
80,628 |
| 11 Oct 2023 |
EUR |
157.575 |
158.45 |
155.35 |
155.75 |
155.75 |
-1.603 (-1.02%)
|
43,132 |
| 10 Oct 2023 |
EUR |
155.4 |
157.65 |
155.4 |
157.353 |
157.353 |
+2.03 (+1.31%)
|
55,995 |
| 9 Oct 2023 |
EUR |
155.925 |
156.635 |
154.3 |
155.3229 |
155.3229 |
-1.227 (-0.78%)
|
25,888 |
| 6 Oct 2023 |
EUR |
154.725 |
156.8 |
154.2 |
156.55 |
156.55 |
+2.2 (+1.43%)
|
112,806 |
| 5 Oct 2023 |
EUR |
154.625 |
155.75 |
154.05 |
154.35 |
154.35 |
+0.35 (+0.23%)
|
11,890 |
| 4 Oct 2023 |
EUR |
153.3 |
155.7 |
152.7 |
154 |
154 |
-0.915 (-0.59%)
|
121,935 |
| 3 Oct 2023 |
EUR |
154.2 |
155.4 |
154 |
154.9155 |
154.9155 |
+0.118 (+0.08%)
|
451,606 |
| 2 Oct 2023 |
EUR |
158.2 |
158.45 |
153.5 |
154.7972 |
154.7972 |
-3.653 (-2.31%)
|
44,084 |
| 29 Sep 2023 |
EUR |
156.375 |
159.85 |
156.35 |
158.45 |
158.45 |
+2.95 (+1.90%)
|
66,603 |
| 28 Sep 2023 |
EUR |
155.525 |
156.45 |
154.8 |
155.5 |
155.5 |
-0.35 (-0.22%)
|
77,113 |
| 27 Sep 2023 |
EUR |
158.2 |
158.85 |
155.3 |
155.85 |
155.85 |
-1.1 (-0.70%)
|
35,409 |
| 26 Sep 2023 |
EUR |
157.675 |
158.45 |
154.9 |
156.95 |
156.95 |
-1.123 (-0.71%)
|
145,068 |
| 25 Sep 2023 |
EUR |
159.9 |
160.25 |
157.15 |
158.0728 |
158.0728 |
-2.027 (-1.27%)
|
51,901 |
