MERCK Kommanditgesellschaft au
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 21 Sep 2023 |
EUR |
160.275 |
158.929 |
160.275 |
160.275 |
160.275 |
-0.225 (-0.14%)
|
16,813 |
| 20 Sep 2023 |
EUR |
160.75 |
158.275 |
158.275 |
160.5 |
160.5 |
+2.75 (+1.74%)
|
100,338 |
| 19 Sep 2023 |
EUR |
160 |
157 |
160 |
157.75 |
157.75 |
-3.05 (-1.90%)
|
129,169 |
| 18 Sep 2023 |
EUR |
165.05 |
160.5 |
164.95 |
160.8 |
160.8 |
-4.6 (-2.78%)
|
67,324 |
| 15 Sep 2023 |
EUR |
167.55 |
164.75 |
166.35 |
165.4 |
165.4 |
+0.25 (+0.15%)
|
147,399 |
| 14 Sep 2023 |
EUR |
165.15 |
160.1 |
160.375 |
165.15 |
165.15 |
+6.319 (+3.98%)
|
854,270 |
| 13 Sep 2023 |
EUR |
160.25 |
157.9 |
159.625 |
158.831 |
158.831 |
-1.335 (-0.83%)
|
249,388 |
| 12 Sep 2023 |
EUR |
165.45 |
157.75 |
165.1 |
160.166 |
160.166 |
-4.727 (-2.87%)
|
250,074 |
| 11 Sep 2023 |
EUR |
165.85 |
164.2 |
165.65 |
164.893 |
164.893 |
-0.782 (-0.47%)
|
198,253 |
| 8 Sep 2023 |
EUR |
168.5 |
164.625 |
168.425 |
165.675 |
165.675 |
-1.625 (-0.97%)
|
292,989 |
| 7 Sep 2023 |
EUR |
167.9 |
164.95 |
166.8 |
167.3 |
167.3 |
-1.298 (-0.77%)
|
567,352 |
| 6 Sep 2023 |
EUR |
170.55 |
166.1 |
170.05 |
168.598 |
168.598 |
-1.177 (-0.69%)
|
654,995 |
| 5 Sep 2023 |
EUR |
171 |
168.65 |
168.65 |
169.774 |
169.774 |
+0.807 (+0.48%)
|
189,880 |
| 4 Sep 2023 |
EUR |
169.7 |
166.85 |
169.15 |
168.967 |
168.967 |
+2.267 (+1.36%)
|
137,641 |
| 1 Sep 2023 |
EUR |
166.7 |
166.7 |
166.7 |
166.7 |
166.7 |
-0.175 (-0.10%)
|
45,458 |
| 31 Aug 2023 |
EUR |
166.875 |
166.875 |
166.875 |
166.875 |
166.875 |
+1.125 (+0.68%)
|
336,277 |
| 30 Aug 2023 |
EUR |
165.75 |
165.75 |
165.75 |
165.75 |
165.75 |
+1.575 (+0.96%)
|
318,438 |
| 29 Aug 2023 |
EUR |
164.4 |
161.4 |
161.5 |
164.175 |
164.175 |
+4.475 (+2.80%)
|
308,769 |
| 25 Aug 2023 |
EUR |
161.444 |
159.65 |
160.25 |
159.7 |
159.7 |
-1.3 (-0.81%)
|
24,042 |
| 24 Aug 2023 |
EUR |
162.15 |
160.65 |
161.5 |
161 |
161 |
+0.725 (+0.45%)
|
8,742 |
| 23 Aug 2023 |
EUR |
160.85 |
158.45 |
158.525 |
160.275 |
160.275 |
+2.326 (+1.47%)
|
356,095 |
| 22 Aug 2023 |
EUR |
158.85 |
157.25 |
157.575 |
157.949 |
157.949 |
-0.639 (-0.40%)
|
114,590 |
| 21 Aug 2023 |
EUR |
160.35 |
157.947 |
158.95 |
158.588 |
158.588 |
-0.277 (-0.17%)
|
47,531 |
| 18 Aug 2023 |
EUR |
160.25 |
157.8 |
160.225 |
158.865 |
158.865 |
-1.81 (-1.13%)
|
87,758 |
| 17 Aug 2023 |
EUR |
160.95 |
158.75 |
159.975 |
160.675 |
160.675 |
+0.089 (+0.06%)
|
60,099 |
| 16 Aug 2023 |
EUR |
162.1 |
159.95 |
161.25 |
160.586 |
160.586 |
-0.288 (-0.18%)
|
21,400 |
| 15 Aug 2023 |
EUR |
162.5 |
160.1 |
162.35 |
160.874 |
160.874 |
-1.456 (-0.90%)
|
48,996 |
| 14 Aug 2023 |
EUR |
164.15 |
161.8 |
163.4 |
162.33 |
162.33 |
-0.62 (-0.38%)
|
40,099 |
| 11 Aug 2023 |
EUR |
165 |
162.75 |
164.775 |
162.95 |
162.95 |
-2.85 (-1.72%)
|
72,536 |
| 10 Aug 2023 |
EUR |
167.05 |
162.5 |
163.225 |
165.8 |
165.8 |
+3.39 (+2.09%)
|
97,281 |
