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 |
| 11 Mar 2024 |
EUR |
157.225 |
158.5 |
154.55 |
156.5203 |
156.5203 |
-0.23 (-0.15%)
|
44,701 |
| 8 Mar 2024 |
EUR |
156.825 |
158.95 |
154.95 |
156.75 |
156.75 |
-1.15 (-0.73%)
|
192,496 |
| 7 Mar 2024 |
EUR |
156.025 |
161.85 |
155 |
157.9 |
157.9 |
-0.537 (-0.34%)
|
205,636 |
| 6 Mar 2024 |
EUR |
159.125 |
159.5 |
158.05 |
158.4369 |
158.4369 |
-0.824 (-0.52%)
|
51,595 |
| 5 Mar 2024 |
EUR |
157.4 |
160.15 |
157.25 |
159.2607 |
159.2607 |
+1.441 (+0.91%)
|
41,460 |
| 4 Mar 2024 |
EUR |
158 |
158.2 |
157.05 |
157.8197 |
157.8197 |
-0.98 (-0.62%)
|
84,232 |
| 1 Mar 2024 |
EUR |
156.925 |
158.9 |
154 |
158.8 |
158.8 |
+0.375 (+0.24%)
|
90,705 |
| 29 Feb 2024 |
EUR |
159.25 |
160.35 |
157.7684 |
158.425 |
158.425 |
-0.409 (-0.26%)
|
172,909 |
| 28 Feb 2024 |
EUR |
158.5 |
159.65 |
158.15 |
158.8341 |
158.8341 |
+1.647 (+1.05%)
|
44,724 |
| 27 Feb 2024 |
EUR |
155.8 |
157.8816 |
155.8 |
157.1872 |
157.1872 |
+0.043 (+0.03%)
|
43,778 |
| 26 Feb 2024 |
EUR |
158.475 |
159.35 |
156.2188 |
157.1446 |
157.1446 |
-1.505 (-0.95%)
|
81,575 |
| 23 Feb 2024 |
EUR |
157.975 |
159.1587 |
157.35 |
158.65 |
158.65 |
+1.491 (+0.95%)
|
54,227 |
| 22 Feb 2024 |
EUR |
154.8 |
158.05 |
152.65 |
157.1593 |
157.1593 |
+5.637 (+3.72%)
|
74,657 |
| 21 Feb 2024 |
EUR |
152.175 |
153.95 |
150.1 |
151.522 |
151.522 |
-2.168 (-1.41%)
|
156,614 |
| 20 Feb 2024 |
EUR |
156 |
156.35 |
153.308 |
153.6905 |
153.6905 |
-0.897 (-0.58%)
|
143,254 |
| 19 Feb 2024 |
EUR |
155.275 |
156.65 |
153.85 |
154.5871 |
154.5871 |
-1.713 (-1.10%)
|
135,988 |
| 16 Feb 2024 |
EUR |
156.125 |
157.45 |
153.4 |
156.3 |
156.3 |
+0.45 (+0.29%)
|
157,826 |
| 15 Feb 2024 |
EUR |
154.825 |
156.4267 |
154.55 |
155.85 |
155.85 |
+2.425 (+1.58%)
|
133,646 |
| 14 Feb 2024 |
EUR |
150.75 |
154.5 |
150.45 |
153.425 |
153.425 |
+2.17 (+1.43%)
|
440,513 |
| 13 Feb 2024 |
EUR |
151.975 |
153.15 |
150.5 |
151.255 |
151.255 |
-1.005 (-0.66%)
|
155,775 |
| 12 Feb 2024 |
EUR |
153.05 |
154.25 |
151.55 |
152.26 |
152.26 |
-0.015 (-0.01%)
|
54,168 |
| 9 Feb 2024 |
EUR |
151.5 |
153.1 |
151.4 |
152.275 |
152.275 |
+1.175 (+0.78%)
|
46,809 |
| 8 Feb 2024 |
EUR |
149.275 |
152.9 |
149.1 |
151.1 |
151.1 |
+1.75 (+1.17%)
|
73,572 |
| 7 Feb 2024 |
EUR |
151.925 |
152.6 |
149.3 |
149.35 |
149.35 |
+1.312 (+0.89%)
|
271,616 |
| 6 Feb 2024 |
EUR |
148.625 |
150.4 |
146.5 |
148.0383 |
148.0383 |
+0.222 (+0.15%)
|
55,642 |
| 5 Feb 2024 |
EUR |
146.8 |
149.6 |
146.65 |
147.8168 |
147.8168 |
+0.517 (+0.35%)
|
164,982 |
| 2 Feb 2024 |
EUR |
150.6 |
150.95 |
146.85 |
147.3 |
147.3 |
-2.3 (-1.54%)
|
130,748 |
| 1 Feb 2024 |
EUR |
150.95 |
153.35 |
149.5 |
149.6 |
149.6 |
-2.4 (-1.58%)
|
82,144 |
| 31 Jan 2024 |
EUR |
151.35 |
153.95 |
151.15 |
152 |
152 |
+1.326 (+0.88%)
|
79,626 |
| 30 Jan 2024 |
EUR |
154.4 |
154.95 |
148.05 |
150.6737 |
150.6737 |
-3.057 (-1.99%)
|
128,426 |
