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 |
| 24 Jan 2024 |
EUR |
149.275 |
149.45 |
146.828 |
147.55 |
147.55 |
-1.69 (-1.13%)
|
24,544 |
| 23 Jan 2024 |
EUR |
148.75 |
149.85 |
148.4 |
149.2399 |
149.2399 |
+1.526 (+1.03%)
|
40,133 |
| 22 Jan 2024 |
EUR |
146.525 |
148.2 |
143.65 |
147.7135 |
147.7135 |
+1.839 (+1.26%)
|
800,295 |
| 19 Jan 2024 |
EUR |
147.5 |
148.5 |
144.7 |
145.875 |
145.875 |
-0.975 (-0.66%)
|
189,763 |
| 18 Jan 2024 |
EUR |
146.825 |
147.65 |
146.3 |
146.85 |
146.85 |
-0.25 (-0.17%)
|
69,923 |
| 17 Jan 2024 |
EUR |
144.2 |
147.5 |
143.1 |
147.1 |
147.1 |
+2.472 (+1.71%)
|
155,296 |
| 16 Jan 2024 |
EUR |
143.35 |
146.6 |
143.25 |
144.6277 |
144.6277 |
+0.527 (+0.37%)
|
81,336 |
| 15 Jan 2024 |
EUR |
144.575 |
146.1 |
143.1 |
144.1008 |
144.1008 |
-0.499 (-0.35%)
|
30,354 |
| 12 Jan 2024 |
EUR |
142.75 |
145.35 |
142.2 |
144.6 |
144.6 |
+2 (+1.40%)
|
35,956 |
| 11 Jan 2024 |
EUR |
144.15 |
145.15 |
141.95 |
142.6 |
142.6 |
-0.4 (-0.28%)
|
71,779 |
| 10 Jan 2024 |
EUR |
142.275 |
144.95 |
141.5 |
143 |
143 |
-0.467 (-0.33%)
|
62,160 |
| 9 Jan 2024 |
EUR |
141.95 |
143.55 |
141.35 |
143.4671 |
143.4671 |
+2.717 (+1.93%)
|
63,304 |
| 8 Jan 2024 |
EUR |
142.375 |
143.2 |
140.5 |
140.75 |
140.75 |
-1.95 (-1.37%)
|
70,204 |
| 5 Jan 2024 |
EUR |
142.35 |
142.9003 |
140.95 |
142.7 |
142.7 |
-0.3 (-0.21%)
|
53,619 |
| 4 Jan 2024 |
EUR |
142.325 |
143.6 |
142 |
143 |
143 |
+0.775 (+0.54%)
|
17,750 |
| 3 Jan 2024 |
EUR |
142.55 |
143.1 |
141.25 |
142.225 |
142.225 |
-0.716 (-0.50%)
|
48,625 |
| 2 Jan 2024 |
EUR |
143.85 |
145.2 |
141.8 |
142.9412 |
142.9412 |
-0.859 (-0.60%)
|
45,058 |
| 29 Dec 2023 |
EUR |
142.725 |
144.15 |
141.65 |
143.8 |
143.8 |
+1.225 (+0.86%)
|
18,422 |
| 28 Dec 2023 |
EUR |
143.25 |
143.4 |
141.4 |
142.575 |
142.575 |
+0.615 (+0.43%)
|
10,034 |
| 27 Dec 2023 |
EUR |
141.1 |
142.85 |
141 |
141.96 |
141.96 |
+1.735 (+1.24%)
|
41,498 |
| 22 Dec 2023 |
EUR |
139.6 |
142.15 |
139.45 |
140.225 |
140.225 |
-0.28 (-0.20%)
|
34,426 |
| 21 Dec 2023 |
EUR |
140.125 |
140.8 |
139.6 |
140.505 |
140.505 |
-0.116 (-0.08%)
|
42,827 |
| 20 Dec 2023 |
EUR |
142.5 |
143.45 |
140.55 |
140.621 |
140.621 |
-0.587 (-0.42%)
|
48,850 |
| 19 Dec 2023 |
EUR |
140.225 |
142.55 |
140.15 |
141.2078 |
141.2078 |
+0.608 (+0.43%)
|
38,680 |
| 18 Dec 2023 |
EUR |
139.475 |
141.6 |
139 |
140.6 |
140.6 |
+0.6 (+0.43%)
|
183,612 |
| 15 Dec 2023 |
EUR |
139.575 |
142.2 |
137.55 |
140 |
140 |
+0.025 (+0.02%)
|
210,507 |
| 14 Dec 2023 |
EUR |
138.575 |
140.15 |
137.4 |
139.975 |
139.975 |
+4.575 (+3.38%)
|
92,446 |
| 13 Dec 2023 |
EUR |
137.75 |
137.75 |
134.35 |
135.4 |
135.4 |
-4.85 (-3.46%)
|
133,541 |
| 12 Dec 2023 |
EUR |
140.9 |
142 |
135.8 |
140.25 |
140.25 |
-1.318 (-0.93%)
|
277,765 |
| 11 Dec 2023 |
EUR |
142.275 |
143.3 |
141.1 |
141.5683 |
141.5683 |
-1.507 (-1.05%)
|
78,853 |
