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 |
9 Oct 2023 |
EUR |
155.925 |
156.635 |
154.3 |
155.3229 |
155.3229 |
-1.227 (-0.78%)
|
25,888 |
6 Oct 2023 |
EUR |
154.725 |
156.8 |
154.2 |
156.55 |
156.55 |
+2.2 (+1.43%)
|
112,806 |
5 Oct 2023 |
EUR |
154.625 |
155.75 |
154.05 |
154.35 |
154.35 |
+0.35 (+0.23%)
|
11,890 |
4 Oct 2023 |
EUR |
153.3 |
155.7 |
152.7 |
154 |
154 |
-0.915 (-0.59%)
|
121,935 |
3 Oct 2023 |
EUR |
154.2 |
155.4 |
154 |
154.9155 |
154.9155 |
+0.118 (+0.08%)
|
451,606 |
2 Oct 2023 |
EUR |
158.2 |
158.45 |
153.5 |
154.7972 |
154.7972 |
-3.653 (-2.31%)
|
44,084 |
29 Sep 2023 |
EUR |
156.375 |
159.85 |
156.35 |
158.45 |
158.45 |
+2.95 (+1.90%)
|
66,603 |
28 Sep 2023 |
EUR |
155.525 |
156.45 |
154.8 |
155.5 |
155.5 |
-0.35 (-0.22%)
|
77,113 |
27 Sep 2023 |
EUR |
158.2 |
158.85 |
155.3 |
155.85 |
155.85 |
-1.1 (-0.70%)
|
35,409 |
26 Sep 2023 |
EUR |
157.675 |
158.45 |
154.9 |
156.95 |
156.95 |
-1.123 (-0.71%)
|
145,068 |
25 Sep 2023 |
EUR |
159.9 |
160.25 |
157.15 |
158.0728 |
158.0728 |
-2.027 (-1.27%)
|
51,901 |
22 Sep 2023 |
EUR |
159.8 |
161.35 |
158.4 |
160.1 |
160.1 |
-0.175 (-0.11%)
|
191,528 |
21 Sep 2023 |
EUR |
161.2 |
164 |
159.75 |
160.275 |
160.275 |
-0.225 (-0.14%)
|
301,672 |
20 Sep 2023 |
EUR |
158.275 |
160.75 |
158.275 |
160.5 |
160.5 |
+2.073 (+1.31%)
|
100,338 |
19 Sep 2023 |
EUR |
160 |
160 |
157 |
158.4271 |
158.4271 |
-3.311 (-2.05%)
|
129,169 |
18 Sep 2023 |
EUR |
164.95 |
165.05 |
160.5 |
161.7382 |
161.7382 |
-3.662 (-2.21%)
|
66,625 |
15 Sep 2023 |
EUR |
166.35 |
167.55 |
164.75 |
165.4 |
165.4 |
+0.25 (+0.15%)
|
149,810 |
14 Sep 2023 |
EUR |
160.375 |
165.15 |
160.1 |
165.15 |
165.15 |
+5.3 (+3.32%)
|
858,170 |
13 Sep 2023 |
EUR |
159.625 |
160.25 |
157.9 |
159.85 |
159.85 |
-0.316 (-0.20%)
|
250,388 |
12 Sep 2023 |
EUR |
165.1 |
165.45 |
157.75 |
160.1658 |
160.1658 |
-4.727 (-2.87%)
|
250,074 |
11 Sep 2023 |
EUR |
165.65 |
165.85 |
164.2 |
164.8926 |
164.8926 |
-0.782 (-0.47%)
|
198,253 |
8 Sep 2023 |
EUR |
168.425 |
168.5 |
164.6253 |
165.675 |
165.675 |
-1.625 (-0.97%)
|
306,884 |
7 Sep 2023 |
EUR |
166.8 |
167.9 |
164.95 |
167.3 |
167.3 |
-0.325 (-0.19%)
|
567,352 |
6 Sep 2023 |
EUR |
170.05 |
170.55 |
166.1 |
167.625 |
167.625 |
-2.15 (-1.27%)
|
658,552 |
5 Sep 2023 |
EUR |
168.65 |
171 |
168.65 |
169.7745 |
169.7745 |
+0.807 (+0.48%)
|
189,880 |
4 Sep 2023 |
EUR |
169.15 |
169.7 |
166.85 |
168.9674 |
168.9674 |
+2.267 (+1.36%)
|
137,641 |
1 Sep 2023 |
EUR |
165.95 |
167.85 |
165.7 |
166.7 |
166.7 |
-0.175 (-0.10%)
|
45,458 |
31 Aug 2023 |
EUR |
165.875 |
167.05 |
164.9 |
166.875 |
166.875 |
+1.125 (+0.68%)
|
336,777 |
30 Aug 2023 |
EUR |
165.75 |
165.75 |
165.75 |
165.75 |
165.75 |
+1.575 (+0.96%)
|
318,438 |
29 Aug 2023 |
EUR |
161.5 |
164.4 |
161.4 |
164.1754 |
164.1754 |
+4.475 (+2.80%)
|
308,769 |