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 |
| 30 Apr 2008 |
EUR |
91.18 |
91.18 |
91.18 |
91.18 |
45.59 |
+0.3 (+0.66%)
|
0 |
| 28 Apr 2008 |
EUR |
90.58 |
90.58 |
90.58 |
90.58 |
45.29 |
-0.492 (-1.08%)
|
6 |
| 25 Apr 2008 |
EUR |
91.565 |
91.565 |
91.565 |
91.565 |
45.782 |
+0.637 (+1.41%)
|
10,000 |
| 24 Apr 2008 |
EUR |
90.29 |
90.29 |
90.29 |
90.29 |
45.145 |
+0.895 (+2.02%)
|
14,981 |
| 23 Apr 2008 |
EUR |
88.5 |
88.5 |
88.5 |
88.5 |
44.25 |
+1.96 (+4.63%)
|
121 |
| 22 Apr 2008 |
EUR |
84.58 |
84.58 |
84.58 |
84.58 |
42.29 |
-0.3 (-0.70%)
|
374 |
| 21 Apr 2008 |
EUR |
85.18 |
85.18 |
85.18 |
85.18 |
42.59 |
+1.305 (+3.16%)
|
2,600 |
| 17 Apr 2008 |
EUR |
82.57 |
82.57 |
82.57 |
82.57 |
41.285 |
-0.293 (-0.70%)
|
163 |
| 16 Apr 2008 |
EUR |
83.155 |
83.155 |
83.155 |
83.155 |
41.578 |
+0.315 (+0.76%)
|
700 |
| 14 Apr 2008 |
EUR |
82.525 |
82.525 |
82.525 |
82.525 |
41.262 |
-0.228 (-0.55%)
|
3,600 |
| 11 Apr 2008 |
EUR |
82.98 |
82.98 |
82.98 |
82.98 |
41.49 |
-0.161 (-0.39%)
|
2,849 |
| 10 Apr 2008 |
EUR |
83.301 |
83.301 |
83.301 |
83.301 |
41.651 |
+1.6 (+3.99%)
|
665,190 |
| 9 Apr 2008 |
EUR |
80.101 |
80.101 |
80.101 |
80.101 |
40.05 |
-0.074 (-0.19%)
|
0 |
| 8 Apr 2008 |
EUR |
80.25 |
80.25 |
80.25 |
80.25 |
40.125 |
+0.22 (+0.55%)
|
226,000 |
| 7 Apr 2008 |
EUR |
79.811 |
79.811 |
79.811 |
79.811 |
39.906 |
+0.189 (+0.48%)
|
9,018 |
| 4 Apr 2008 |
EUR |
79.433 |
79.433 |
79.433 |
79.433 |
39.716 |
+0.384 (+0.98%)
|
418,562 |
| 3 Apr 2008 |
EUR |
78.665 |
78.665 |
78.665 |
78.665 |
39.332 |
-0.663 (-1.66%)
|
10,700 |
| 2 Apr 2008 |
EUR |
79.992 |
79.992 |
79.992 |
79.992 |
39.996 |
-1.044 (-2.54%)
|
1,000 |
| 31 Mar 2008 |
EUR |
82.08 |
82.08 |
82.08 |
82.08 |
41.04 |
+0.002 (+0.01%)
|
7,083 |
| 28 Mar 2008 |
EUR |
82.076 |
82.076 |
82.076 |
82.076 |
41.038 |
+0.13 (+0.32%)
|
162 |
| 27 Mar 2008 |
EUR |
81.817 |
81.817 |
81.817 |
81.817 |
40.908 |
+0.186 (+0.46%)
|
2,667 |
| 26 Mar 2008 |
EUR |
81.444 |
81.444 |
81.444 |
81.444 |
40.722 |
+1.022 (+2.57%)
|
1,919 |
| 25 Mar 2008 |
EUR |
79.401 |
79.401 |
79.401 |
79.401 |
39.7 |
-0.13 (-0.33%)
|
0 |
| 20 Mar 2008 |
EUR |
79.66 |
79.66 |
79.66 |
79.66 |
39.83 |
+0.062 (+0.16%)
|
8,431 |
| 19 Mar 2008 |
EUR |
79.535 |
79.535 |
79.535 |
79.535 |
39.767 |
-0.169 (-0.42%)
|
2,954 |
| 18 Mar 2008 |
EUR |
79.873 |
79.873 |
79.873 |
79.873 |
39.937 |
-0.318 (-0.79%)
|
1,967 |
| 17 Mar 2008 |
EUR |
80.51 |
80.51 |
80.51 |
80.51 |
40.255 |
-0.797 (-1.94%)
|
7,000 |
| 14 Mar 2008 |
EUR |
82.104 |
82.104 |
82.104 |
82.104 |
41.052 |
+0.047 (+0.11%)
|
120,500 |
| 12 Mar 2008 |
EUR |
82.01 |
82.01 |
82.01 |
82.01 |
41.005 |
+0.505 (+1.25%)
|
1,940 |
| 7 Mar 2008 |
EUR |
81 |
81 |
81 |
81 |
40.5 |
-0.193 (-0.47%)
|
78 |
