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 |
25 Aug 2023 |
EUR |
160.25 |
161.444 |
159.65 |
159.7 |
159.7 |
-1.325 (-0.82%)
|
24,042 |
24 Aug 2023 |
EUR |
161.5 |
162.15 |
160.65 |
161.025 |
161.025 |
+0.75 (+0.47%)
|
31,857 |
23 Aug 2023 |
EUR |
158.525 |
160.85 |
158.45 |
160.2748 |
160.2748 |
+2.326 (+1.47%)
|
356,095 |
22 Aug 2023 |
EUR |
157.575 |
158.85 |
157.25 |
157.949 |
157.949 |
-0.639 (-0.40%)
|
114,590 |
21 Aug 2023 |
EUR |
158.95 |
160.35 |
157.9471 |
158.5876 |
158.5876 |
-0.812 (-0.51%)
|
47,531 |
18 Aug 2023 |
EUR |
160.225 |
160.25 |
157.8 |
159.4 |
159.4 |
-1.275 (-0.79%)
|
87,758 |
17 Aug 2023 |
EUR |
159.975 |
160.95 |
158.75 |
160.675 |
160.675 |
+0.425 (+0.27%)
|
60,099 |
16 Aug 2023 |
EUR |
161.25 |
162.1 |
159.95 |
160.25 |
160.25 |
-0.624 (-0.39%)
|
21,392 |
15 Aug 2023 |
EUR |
162.35 |
162.5 |
160.1 |
160.8737 |
160.8737 |
-1.456 (-0.90%)
|
48,996 |
14 Aug 2023 |
EUR |
163.4 |
164.15 |
161.8 |
162.3301 |
162.3301 |
-0.62 (-0.38%)
|
40,099 |
11 Aug 2023 |
EUR |
164.775 |
165 |
162.75 |
162.95 |
162.95 |
-2.85 (-1.72%)
|
72,536 |
10 Aug 2023 |
EUR |
163.225 |
167.05 |
162.5 |
165.8 |
165.8 |
+3.225 (+1.98%)
|
97,281 |
9 Aug 2023 |
EUR |
163.1 |
163.45 |
161.35 |
162.575 |
162.575 |
+1.589 (+0.99%)
|
31,142 |
8 Aug 2023 |
EUR |
160.1 |
162.05 |
159.6 |
160.9858 |
160.9858 |
+0.186 (+0.12%)
|
89,351 |
7 Aug 2023 |
EUR |
161.6 |
162.25 |
159.85 |
160.7995 |
160.7995 |
-1.5 (-0.92%)
|
40,908 |
4 Aug 2023 |
EUR |
164.225 |
164.5 |
160.3 |
162.3 |
162.3 |
-1.475 (-0.90%)
|
65,570 |
3 Aug 2023 |
EUR |
157.725 |
165.35 |
157.4 |
163.775 |
163.775 |
+5.175 (+3.26%)
|
430,159 |
2 Aug 2023 |
EUR |
158.6 |
158.6 |
158.6 |
158.6 |
158.6 |
-2.435 (-1.51%)
|
172,895 |
1 Aug 2023 |
EUR |
160.375 |
161.3 |
159.6261 |
161.0347 |
161.0347 |
+0.844 (+0.53%)
|
37,015 |
31 Jul 2023 |
EUR |
160.625 |
162.2 |
159.4604 |
160.1909 |
160.1909 |
-0.659 (-0.41%)
|
177,632 |
28 Jul 2023 |
EUR |
160.85 |
160.85 |
160.85 |
160.85 |
160.85 |
-0.15 (-0.09%)
|
147,476 |
27 Jul 2023 |
EUR |
159.15 |
161.55 |
159.15 |
161 |
161 |
+3.425 (+2.17%)
|
118,878 |
26 Jul 2023 |
EUR |
157.375 |
159.1 |
155.85 |
157.575 |
157.575 |
+1.262 (+0.81%)
|
439,598 |
25 Jul 2023 |
EUR |
156.15 |
157.15 |
153.45 |
156.313 |
156.313 |
-0.628 (-0.40%)
|
542,925 |
24 Jul 2023 |
EUR |
154.275 |
157.75 |
153.9 |
156.9414 |
156.9414 |
+1.591 (+1.02%)
|
284,176 |
21 Jul 2023 |
EUR |
151.65 |
155.75 |
149.45 |
155.35 |
155.35 |
+3.425 (+2.25%)
|
164,089 |
20 Jul 2023 |
EUR |
149.1 |
151.925 |
148.6 |
151.925 |
151.925 |
+2.225 (+1.49%)
|
195,827 |
19 Jul 2023 |
EUR |
149.325 |
150.7 |
149.15 |
149.7 |
149.7 |
+1.158 (+0.78%)
|
81,642 |
18 Jul 2023 |
EUR |
148.575 |
149.05 |
148.3 |
148.5421 |
148.5421 |
-0.236 (-0.16%)
|
233,753 |
17 Jul 2023 |
EUR |
150.075 |
150.45 |
148.7775 |
148.7777 |
148.7777 |
-0.172 (-0.12%)
|
72,980 |