MERCK Kommanditgesellschaft au
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 8 Dec 2022 |
EUR |
175.15 |
172.15 |
173.375 |
173.975 |
173.975 |
+0.648 (+0.37%)
|
29,741 |
| 7 Dec 2022 |
EUR |
174.85 |
172.05 |
172.8 |
173.327 |
173.327 |
-0.238 (-0.14%)
|
113,903 |
| 6 Dec 2022 |
EUR |
176.1 |
172.95 |
174.7 |
173.565 |
173.565 |
-3.17 (-1.79%)
|
121,083 |
| 5 Dec 2022 |
EUR |
177.85 |
175.3 |
177 |
176.735 |
176.735 |
+0.01 (+0.01%)
|
171,804 |
| 2 Dec 2022 |
EUR |
178 |
175.35 |
176.525 |
176.725 |
176.725 |
-0.6 (-0.34%)
|
43,522 |
| 1 Dec 2022 |
EUR |
179.2 |
174.95 |
174.95 |
177.325 |
177.325 |
+4.556 (+2.64%)
|
85,524 |
| 30 Nov 2022 |
EUR |
174.45 |
171.35 |
172.65 |
172.769 |
172.769 |
-0.99 (-0.57%)
|
449,310 |
| 29 Nov 2022 |
EUR |
176.15 |
172.05 |
175.875 |
173.759 |
173.759 |
-2.536 (-1.44%)
|
435,525 |
| 28 Nov 2022 |
EUR |
177.1 |
173.75 |
176.05 |
176.295 |
176.295 |
+0.345 (+0.20%)
|
228,459 |
| 25 Nov 2022 |
EUR |
176.15 |
174.75 |
175.325 |
175.95 |
175.95 |
+0.25 (+0.14%)
|
374,733 |
| 24 Nov 2022 |
EUR |
175.95 |
170.95 |
170.95 |
175.7 |
175.7 |
+4.7 (+2.75%)
|
193,954 |
| 23 Nov 2022 |
EUR |
172.45 |
170.35 |
172.375 |
171 |
171 |
-1.315 (-0.76%)
|
111,920 |
| 22 Nov 2022 |
EUR |
175.5 |
171.8 |
174.225 |
172.315 |
172.315 |
-2.33 (-1.33%)
|
246,133 |
| 21 Nov 2022 |
EUR |
176.7 |
173.75 |
175.8 |
174.645 |
174.645 |
-1.105 (-0.63%)
|
181,060 |
| 18 Nov 2022 |
EUR |
177.25 |
174.8 |
176.975 |
175.75 |
175.75 |
-0.95 (-0.54%)
|
92,033 |
| 17 Nov 2022 |
EUR |
181.65 |
174.8 |
181.425 |
176.7 |
176.7 |
-4.4 (-2.43%)
|
131,865 |
| 16 Nov 2022 |
EUR |
182.85 |
179.5 |
181.525 |
181.1 |
181.1 |
-1.373 (-0.75%)
|
115,710 |
| 15 Nov 2022 |
EUR |
183.9 |
179.8 |
183.3 |
182.473 |
182.473 |
+0.674 (+0.37%)
|
152,175 |
| 14 Nov 2022 |
EUR |
186.5 |
178.7 |
178.8 |
181.798 |
181.798 |
+5.774 (+3.28%)
|
493,830 |
| 11 Nov 2022 |
EUR |
178.75 |
173.65 |
178.6 |
176.025 |
176.025 |
-1.4 (-0.79%)
|
175,739 |
| 10 Nov 2022 |
EUR |
179.1 |
164.9 |
167.65 |
177.425 |
177.425 |
+6.55 (+3.83%)
|
362,851 |
| 9 Nov 2022 |
EUR |
171.45 |
168.25 |
168.875 |
170.875 |
170.875 |
+2.949 (+1.76%)
|
144,306 |
| 8 Nov 2022 |
EUR |
169.4 |
163.25 |
163.625 |
167.926 |
167.926 |
+3.901 (+2.38%)
|
230,090 |
| 7 Nov 2022 |
EUR |
165.75 |
163.4 |
164.35 |
164.025 |
164.025 |
-0.5 (-0.30%)
|
125,381 |
| 4 Nov 2022 |
EUR |
165.3 |
162.2 |
162.7 |
164.525 |
164.525 |
+1.625 (+1.00%)
|
424,158 |
| 3 Nov 2022 |
EUR |
164.95 |
162.15 |
164.225 |
162.9 |
162.9 |
-3.8 (-2.28%)
|
512,711 |
| 2 Nov 2022 |
EUR |
167.7 |
163.6 |
164.05 |
166.7 |
166.7 |
+1.399 (+0.85%)
|
57,411 |
| 1 Nov 2022 |
EUR |
167.15 |
162.95 |
166.4 |
165.301 |
165.301 |
-0.18 (-0.11%)
|
266,159 |
| 31 Oct 2022 |
EUR |
168.95 |
163.5 |
168.775 |
165.48 |
165.48 |
-2.22 (-1.32%)
|
166,391 |
| 28 Oct 2022 |
EUR |
168.7 |
167.1 |
167.8 |
167.7 |
167.7 |
-1.1 (-0.65%)
|
65,900 |
