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 |
| 6 Jul 2023 |
EUR |
148.05 |
149 |
146.45 |
147.725 |
147.725 |
-0.3 (-0.20%)
|
129,226 |
| 5 Jul 2023 |
EUR |
146.975 |
148.7 |
146.05 |
148.025 |
148.025 |
+0.053 (+0.04%)
|
186,972 |
| 4 Jul 2023 |
EUR |
148.575 |
149.25 |
147.15 |
147.9721 |
147.9721 |
-0.693 (-0.47%)
|
51,370 |
| 3 Jul 2023 |
EUR |
151.225 |
151.45 |
148.65 |
148.6649 |
148.6649 |
-2.735 (-1.81%)
|
47,548 |
| 30 Jun 2023 |
EUR |
150.325 |
151.5727 |
149.3 |
151.4 |
151.4 |
+2.5 (+1.68%)
|
193,197 |
| 29 Jun 2023 |
EUR |
150.5 |
150.6 |
147.95 |
148.9 |
148.9 |
-1.2 (-0.80%)
|
119,817 |
| 28 Jun 2023 |
EUR |
147.6 |
150.75 |
147.45 |
150.1 |
150.1 |
+2.885 (+1.96%)
|
76,681 |
| 27 Jun 2023 |
EUR |
152.525 |
152.8 |
147.2 |
147.2147 |
147.2147 |
-5.836 (-3.81%)
|
136,073 |
| 26 Jun 2023 |
EUR |
153.15 |
154.3 |
152.15 |
153.0508 |
153.0508 |
-0.399 (-0.26%)
|
35,159 |
| 23 Jun 2023 |
EUR |
152.75 |
154.8 |
152.2 |
153.45 |
153.45 |
+0.225 (+0.15%)
|
49,212 |
| 22 Jun 2023 |
EUR |
149.4 |
156.55 |
149.1 |
153.225 |
153.225 |
+2.075 (+1.37%)
|
203,137 |
| 21 Jun 2023 |
EUR |
155.05 |
155.15 |
150.95 |
151.15 |
151.15 |
-3.425 (-2.22%)
|
98,628 |
| 20 Jun 2023 |
EUR |
156.05 |
156.25 |
153.2 |
154.5752 |
154.5752 |
-2.616 (-1.66%)
|
189,157 |
| 19 Jun 2023 |
EUR |
160.475 |
160.75 |
155.95 |
157.1908 |
157.1908 |
-8.759 (-5.28%)
|
235,361 |
| 16 Jun 2023 |
EUR |
163.9 |
169.1 |
163.9 |
165.95 |
165.95 |
+2 (+1.22%)
|
282,570 |
| 15 Jun 2023 |
EUR |
167.025 |
180 |
162.45 |
163.95 |
163.95 |
-5 (-2.96%)
|
127,834 |
| 14 Jun 2023 |
EUR |
169.425 |
170.6 |
168.1164 |
168.95 |
168.95 |
-0.5 (-0.30%)
|
277,787 |
| 13 Jun 2023 |
EUR |
169.65 |
170.3 |
168.4747 |
169.45 |
169.45 |
-0.175 (-0.10%)
|
386,692 |
| 12 Jun 2023 |
EUR |
169.45 |
170.8 |
168.85 |
169.6251 |
169.6251 |
+1.025 (+0.61%)
|
132,214 |
| 9 Jun 2023 |
EUR |
169.5 |
169.65 |
168.2 |
168.6 |
168.6 |
-0.025 (-0.01%)
|
48,239 |
| 8 Jun 2023 |
EUR |
168.75 |
169.9 |
168.1 |
168.625 |
168.625 |
-0.675 (-0.40%)
|
54,220 |
| 7 Jun 2023 |
EUR |
170.175 |
171.45 |
169.0331 |
169.3 |
169.3 |
-0.875 (-0.51%)
|
98,139 |
| 6 Jun 2023 |
EUR |
168.8 |
172.35 |
168.8 |
170.1748 |
170.1748 |
+1.979 (+1.18%)
|
105,915 |
| 5 Jun 2023 |
EUR |
167.9 |
168.65 |
166.85 |
168.1961 |
168.1961 |
+0.496 (+0.30%)
|
41,357 |
| 2 Jun 2023 |
EUR |
164.5 |
167.75 |
164.3705 |
167.7 |
167.7 |
+3.4 (+2.07%)
|
67,791 |
| 1 Jun 2023 |
EUR |
163.9 |
166.2 |
163.3 |
164.3 |
164.3 |
+2.05 (+1.26%)
|
41,893 |
| 31 May 2023 |
EUR |
163.95 |
164.6 |
162.25 |
162.25 |
162.25 |
-1.821 (-1.11%)
|
76,097 |
| 30 May 2023 |
EUR |
164.95 |
165.6 |
164.05 |
164.0705 |
164.0705 |
-1.355 (-0.82%)
|
252,012 |
| 26 May 2023 |
EUR |
165.625 |
165.85 |
163 |
165.425 |
165.425 |
-0.55 (-0.33%)
|
47,233 |
| 25 May 2023 |
EUR |
165.025 |
166.75 |
164.2 |
165.975 |
165.975 |
+1.308 (+0.79%)
|
125,125 |
