MERCK Kommanditgesellschaft au
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Jan 2009 |
EUR |
66.81 |
67.29 |
66.81 |
66.81 |
33.405 |
-0.971 (-1.43%)
|
9,478 |
| 28 Jan 2009 |
EUR |
67.7813 |
68.07 |
67.78 |
67.7813 |
33.8907 |
-1.429 (-2.06%)
|
4,815 |
| 27 Jan 2009 |
EUR |
69.21 |
69.21 |
69.21 |
69.21 |
34.605 |
-1.105 (-1.57%)
|
17,530 |
| 26 Jan 2009 |
EUR |
70.315 |
70.9 |
70.02 |
70.315 |
35.1575 |
+2.05 (+3.00%)
|
2,887 |
| 23 Jan 2009 |
EUR |
68.265 |
70.31 |
67.77 |
68.265 |
34.1325 |
+2.503 (+3.81%)
|
11,774 |
| 22 Jan 2009 |
EUR |
65.7624 |
65.7624 |
64.49 |
65.7624 |
32.8812 |
+0.84 (+1.29%)
|
20,776 |
| 21 Jan 2009 |
EUR |
64.922 |
64.922 |
64.73 |
64.922 |
32.461 |
+0.362 (+0.56%)
|
18,906 |
| 20 Jan 2009 |
EUR |
64.56 |
65.9 |
64.56 |
64.56 |
32.28 |
-1.084 (-1.65%)
|
12,369 |
| 19 Jan 2009 |
EUR |
65.6441 |
66.07 |
65.52 |
65.6441 |
32.822 |
+0.128 (+0.19%)
|
1,934 |
| 16 Jan 2009 |
EUR |
65.5165 |
65.5165 |
65.5165 |
65.5165 |
32.7582 |
-0.243 (-0.37%)
|
0 |
| 15 Jan 2009 |
EUR |
65.76 |
66.13 |
65.76 |
65.76 |
32.88 |
-0.35 (-0.53%)
|
28,686 |
| 14 Jan 2009 |
EUR |
66.11 |
66.47 |
66.11 |
66.11 |
33.055 |
-0.515 (-0.77%)
|
2,326 |
| 12 Jan 2009 |
EUR |
66.6252 |
67.44 |
66.3 |
66.6252 |
33.3126 |
-0.8 (-1.19%)
|
1,131 |
| 8 Jan 2009 |
EUR |
67.4252 |
67.5 |
67.4252 |
67.4252 |
33.7126 |
0.0 (0.0%)
|
94 |
| 7 Jan 2009 |
EUR |
67.4252 |
67.96 |
67.38 |
67.4252 |
33.7126 |
+0.635 (+0.95%)
|
2,105 |
| 6 Jan 2009 |
EUR |
66.79 |
66.79 |
66.79 |
66.79 |
33.395 |
+0.91 (+1.38%)
|
95 |
| 2 Jan 2009 |
EUR |
65.88 |
65.88 |
65.88 |
65.88 |
32.94 |
+1.37 (+2.12%)
|
1,057 |
| 31 Dec 2008 |
EUR |
64.51 |
64.51 |
64.51 |
64.51 |
32.255 |
0.0 (0.0%)
|
0 |
| 30 Dec 2008 |
EUR |
64.51 |
64.51 |
64 |
64.51 |
32.255 |
+2.52 (+4.07%)
|
1,599 |
| 29 Dec 2008 |
EUR |
61.99 |
61.99 |
61.99 |
61.99 |
30.995 |
+0.78 (+1.27%)
|
1,000 |
| 24 Dec 2008 |
EUR |
61.21 |
61.21 |
61.21 |
61.21 |
30.605 |
-0.02 (-0.03%)
|
0 |
| 22 Dec 2008 |
EUR |
61.2301 |
61.2301 |
60.97 |
61.2301 |
30.6151 |
+0.94 (+1.56%)
|
2,831 |
| 19 Dec 2008 |
EUR |
60.29 |
60.29 |
60.29 |
60.29 |
30.145 |
+1.12 (+1.89%)
|
7,446 |
| 18 Dec 2008 |
EUR |
59.17 |
59.17 |
58.5 |
59.17 |
29.585 |
+0.27 (+0.46%)
|
718 |
| 17 Dec 2008 |
EUR |
58.9 |
58.9 |
58.25 |
58.9 |
29.45 |
-1.87 (-3.08%)
|
5,554 |
| 15 Dec 2008 |
EUR |
60.77 |
62.57 |
60.77 |
60.77 |
30.385 |
-2.236 (-3.55%)
|
829 |
| 11 Dec 2008 |
EUR |
63.0065 |
63.01 |
62.38 |
63.0065 |
31.5033 |
-0.771 (-1.21%)
|
9,954 |
| 10 Dec 2008 |
EUR |
63.7773 |
63.78 |
63.7773 |
63.7773 |
31.8886 |
+0.128 (+0.20%)
|
1,838 |
| 9 Dec 2008 |
EUR |
63.6498 |
63.65 |
63.6498 |
63.6498 |
31.8249 |
+0.52 (+0.82%)
|
1,064 |
| 8 Dec 2008 |
EUR |
63.13 |
63.13 |
63.13 |
63.13 |
31.565 |
+0.004 (+0.01%)
|
504 |
