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 May 2024 |
EUR |
156 |
156 |
148.95 |
156 |
156 |
+0.3 (+0.19%)
|
0 |
| 9 May 2024 |
EUR |
153.65 |
156 |
153.4 |
155.7 |
155.7 |
+1.55 (+1.01%)
|
6,297 |
| 8 May 2024 |
EUR |
153.825 |
155.8 |
153.8 |
154.15 |
154.15 |
+0.857 (+0.56%)
|
296,351 |
| 7 May 2024 |
EUR |
152.55 |
153.5 |
151.95 |
153.293 |
153.293 |
+1.393 (+0.92%)
|
1,577 |
| 3 May 2024 |
EUR |
150.925 |
154.45 |
149.35 |
151.9 |
151.9 |
+2.075 (+1.39%)
|
8,978 |
| 2 May 2024 |
EUR |
149.85 |
150.55 |
149.1 |
149.8247 |
149.8247 |
+0.875 (+0.59%)
|
10,581 |
| 1 May 2024 |
EUR |
148.95 |
148.95 |
148.95 |
148.95 |
148.95 |
-0.1 (-0.07%)
|
6,378 |
| 30 Apr 2024 |
EUR |
150.05 |
151.15 |
148.1 |
149.05 |
149.05 |
-0.868 (-0.58%)
|
167,709 |
| 29 Apr 2024 |
EUR |
150.025 |
150.6 |
149.2 |
149.9183 |
149.9183 |
-2.582 (-1.69%)
|
8,393 |
| 26 Apr 2024 |
EUR |
150.075 |
152.5 |
149.3 |
152.5 |
152.5 |
+2.65 (+1.77%)
|
26,554 |
| 25 Apr 2024 |
EUR |
151.975 |
152.05 |
149.5 |
149.85 |
149.85 |
-2.651 (-1.74%)
|
186,500 |
| 24 Apr 2024 |
EUR |
153.3 |
155.5 |
152.05 |
152.5009 |
152.5009 |
+0.352 (+0.23%)
|
377,835 |
| 23 Apr 2024 |
EUR |
148.525 |
155 |
147.9 |
152.149 |
152.149 |
+5.05 (+3.43%)
|
191,205 |
| 22 Apr 2024 |
EUR |
147.025 |
148.1 |
146.2 |
147.0995 |
147.0995 |
+1.05 (+0.72%)
|
488,212 |
| 19 Apr 2024 |
EUR |
145.75 |
146.7 |
144.45 |
146.05 |
146.05 |
-0.225 (-0.15%)
|
84,666 |
| 18 Apr 2024 |
EUR |
145.925 |
146.7794 |
142.8 |
146.275 |
146.275 |
-1.955 (-1.32%)
|
198,114 |
| 17 Apr 2024 |
EUR |
150.6 |
150.9 |
146.5 |
148.2301 |
148.2301 |
-2.87 (-1.90%)
|
123,062 |
| 16 Apr 2024 |
EUR |
150.725 |
153.15 |
150.25 |
151.1 |
151.1 |
-1.1 (-0.72%)
|
51,826 |
| 15 Apr 2024 |
EUR |
152.8 |
155.5 |
151.65 |
152.2 |
152.2 |
-0.8 (-0.52%)
|
179,902 |
| 12 Apr 2024 |
EUR |
153.2 |
155.0542 |
151.85 |
153 |
153 |
+1.2 (+0.79%)
|
135,124 |
| 11 Apr 2024 |
EUR |
149.95 |
153.05 |
149.4 |
151.8 |
151.8 |
+1.5 (+1.00%)
|
215,474 |
| 10 Apr 2024 |
EUR |
153.85 |
154.65 |
149.9 |
150.3 |
150.3 |
-2.9 (-1.89%)
|
325,027 |
| 9 Apr 2024 |
EUR |
152.525 |
153.75 |
151.8 |
153.2 |
153.2 |
+0.697 (+0.46%)
|
52,746 |
| 8 Apr 2024 |
EUR |
151.625 |
153.45 |
150.75 |
152.5033 |
152.5033 |
-0.022 (-0.01%)
|
72,980 |
| 5 Apr 2024 |
EUR |
152.15 |
156.45 |
150.05 |
152.525 |
152.525 |
-3.775 (-2.42%)
|
202,610 |
| 4 Apr 2024 |
EUR |
157.7 |
157.7 |
154.75 |
156.3 |
156.3 |
-1.004 (-0.64%)
|
75,283 |
| 3 Apr 2024 |
EUR |
157.275 |
157.85 |
156.05 |
157.3044 |
157.3044 |
-1.216 (-0.77%)
|
41,125 |
| 2 Apr 2024 |
EUR |
163.525 |
164.6 |
157.7 |
158.5207 |
158.5207 |
-5.679 (-3.46%)
|
199,028 |
| 28 Mar 2024 |
EUR |
161.075 |
164.6 |
160.45 |
164.2 |
164.2 |
+4.2 (+2.63%)
|
77,994 |
| 27 Mar 2024 |
EUR |
159.025 |
160.4 |
157.7 |
160 |
160 |
+1.1 (+0.69%)
|
58,011 |
