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 |
| 13 May 2009 |
EUR |
64.1 |
64.1 |
63.24 |
63.24 |
31.62 |
+0.04 (+0.06%)
|
10,227 |
| 12 May 2009 |
EUR |
63.2 |
63.2 |
63.2 |
63.2 |
31.6 |
+0.724 (+1.16%)
|
1,295 |
| 11 May 2009 |
EUR |
62.4 |
62.65 |
62.4 |
62.4762 |
31.2381 |
-0.274 (-0.44%)
|
354 |
| 8 May 2009 |
EUR |
62.92 |
62.92 |
62.75 |
62.75 |
31.375 |
+0.05 (+0.08%)
|
1,325 |
| 7 May 2009 |
EUR |
65 |
65.24 |
62.7 |
62.7 |
31.35 |
-2.87 (-4.38%)
|
11,676 |
| 6 May 2009 |
EUR |
66 |
66 |
65.14 |
65.57 |
32.785 |
-0.63 (-0.95%)
|
8,849 |
| 5 May 2009 |
EUR |
66.72 |
66.72 |
66.2 |
66.2 |
33.1 |
-1.75 (-2.58%)
|
1,164 |
| 30 Apr 2009 |
EUR |
67.95 |
68.71 |
67.95 |
67.95 |
33.975 |
+0.447 (+0.66%)
|
10,926 |
| 29 Apr 2009 |
EUR |
67.24 |
67.98 |
67.24 |
67.5029 |
33.7514 |
+0.274 (+0.41%)
|
76,231 |
| 28 Apr 2009 |
EUR |
68.02 |
68.02 |
66.8 |
67.229 |
33.6145 |
-0.511 (-0.75%)
|
142,643 |
| 27 Apr 2009 |
EUR |
68 |
68 |
67.74 |
67.74 |
33.87 |
+1.022 (+1.53%)
|
112,109 |
| 24 Apr 2009 |
EUR |
66.7177 |
66.72 |
66.7177 |
66.7177 |
33.3588 |
+0.268 (+0.40%)
|
9,000 |
| 23 Apr 2009 |
EUR |
66 |
66.49 |
66 |
66.45 |
33.225 |
+0.85 (+1.30%)
|
4,592 |
| 22 Apr 2009 |
EUR |
65.95 |
65.95 |
65.6 |
65.6 |
32.8 |
+0.31 (+0.47%)
|
7,581 |
| 20 Apr 2009 |
EUR |
65.87 |
65.87 |
65.29 |
65.29 |
32.645 |
-1.34 (-2.01%)
|
2,859 |
| 17 Apr 2009 |
EUR |
64.91 |
66.78 |
64.91 |
66.63 |
33.315 |
+2.429 (+3.78%)
|
6,270 |
| 16 Apr 2009 |
EUR |
64.2008 |
64.8 |
64.2008 |
64.2008 |
32.1004 |
+0.791 (+1.25%)
|
700,243 |
| 15 Apr 2009 |
EUR |
63.41 |
63.41 |
63.41 |
63.41 |
31.705 |
+0.67 (+1.07%)
|
128 |
| 14 Apr 2009 |
EUR |
63.55 |
63.55 |
62.56 |
62.74 |
31.37 |
-0.75 (-1.18%)
|
35,179 |
| 9 Apr 2009 |
EUR |
64.055 |
64.06 |
63.49 |
63.49 |
31.745 |
-2.511 (-3.80%)
|
1,011,000 |
| 8 Apr 2009 |
EUR |
64.15 |
66.0008 |
63.65 |
66.0008 |
33.0004 |
0.0 (0.0%)
|
149,398 |
| 7 Apr 2009 |
EUR |
65 |
66.0008 |
65 |
66.0008 |
33.0004 |
-0.999 (-1.49%)
|
290,013 |
| 6 Apr 2009 |
EUR |
66 |
67 |
65.27 |
67 |
33.5 |
+0.49 (+0.74%)
|
5,294 |
| 3 Apr 2009 |
EUR |
67.6263 |
67.63 |
66.51 |
66.51 |
33.255 |
-2.11 (-3.07%)
|
3,792 |
| 2 Apr 2009 |
EUR |
68.06 |
69.07 |
68.06 |
68.62 |
34.31 |
+1.44 (+2.14%)
|
29,793 |
| 1 Apr 2009 |
EUR |
66.05 |
67.18 |
65.98 |
67.18 |
33.59 |
+0.62 (+0.93%)
|
2,999 |
| 31 Mar 2009 |
EUR |
66.56 |
66.56 |
66.56 |
66.56 |
33.28 |
+1.95 (+3.02%)
|
195 |
| 30 Mar 2009 |
EUR |
64.91 |
65.1 |
64.61 |
64.61 |
32.305 |
-0.561 (-0.86%)
|
21,121 |
| 27 Mar 2009 |
EUR |
65.4314 |
65.44 |
65.1708 |
65.1708 |
32.5854 |
-0.909 (-1.38%)
|
1,647,296 |
| 26 Mar 2009 |
EUR |
66.08 |
66.08 |
66.08 |
66.08 |
33.04 |
-0.368 (-0.55%)
|
4,877 |
