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 |
| 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 |
| 14 Jul 2023 |
EUR |
149.55 |
150.1 |
148.95 |
148.95 |
148.95 |
-0.675 (-0.45%)
|
80,601 |
| 13 Jul 2023 |
EUR |
149.55 |
150.05 |
148.8 |
149.625 |
149.625 |
+0.175 (+0.12%)
|
76,897 |
| 12 Jul 2023 |
EUR |
147.7 |
150.1 |
146 |
149.45 |
149.45 |
+2.929 (+2.00%)
|
254,381 |
| 11 Jul 2023 |
EUR |
146.625 |
147.5 |
145.85 |
146.5213 |
146.5213 |
+0.467 (+0.32%)
|
113,296 |
| 10 Jul 2023 |
EUR |
146.325 |
147.15 |
145.65 |
146.0543 |
146.0543 |
-0.196 (-0.13%)
|
20,625 |
| 7 Jul 2023 |
EUR |
147.275 |
147.9 |
146.05 |
146.25 |
146.25 |
-1.475 (-1.00%)
|
49,359 |
| 6 Jul 2023 |
EUR |
148.05 |
149 |
146.45 |
147.725 |
147.725 |
-0.3 (-0.20%)
|
129,226 |
| 5 Jul 2023 |
EUR |
146.975 |
148.7 |
146.05 |
148.025 |
148.025 |
+0.053 (+0.04%)
|
186,972 |
| 4 Jul 2023 |
EUR |
148.575 |
149.25 |
147.15 |
147.9721 |
147.9721 |
-0.693 (-0.47%)
|
51,370 |
| 3 Jul 2023 |
EUR |
151.225 |
151.45 |
148.65 |
148.6649 |
148.6649 |
-2.735 (-1.81%)
|
47,548 |
| 30 Jun 2023 |
EUR |
150.325 |
151.5727 |
149.3 |
151.4 |
151.4 |
+2.5 (+1.68%)
|
193,197 |
| 29 Jun 2023 |
EUR |
150.5 |
150.6 |
147.95 |
148.9 |
148.9 |
-1.2 (-0.80%)
|
119,817 |
