British Airways-owner IAG loses €1.3bn in three months

IAG now expects to fly only around 30% of its total capacity as countries reimpose COVID-19 restrictions

MERCK KGAA O.N. (MRK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

128.00+3.50 (+2.81%)

At close: 5:29PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Oct 2020	-	-	-	-	-	-
22 Oct 2020	-	-	-	-	-	-
21 Oct 2020	123.75	124.75	123.25	124.50	124.50	150
20 Oct 2020	123.00	124.80	123.00	124.65	124.65	5
19 Oct 2020	125.35	125.35	124.30	124.30	124.30	-
16 Oct 2020	123.75	125.30	123.75	125.30	125.30	-
15 Oct 2020	127.55	127.55	123.70	123.70	123.70	40
14 Oct 2020	130.10	130.10	128.60	128.60	128.60	-
13 Oct 2020	131.30	131.30	130.25	130.25	130.25	-
12 Oct 2020	130.70	130.90	130.70	130.90	130.90	-
09 Oct 2020	129.60	130.65	129.60	130.65	130.65	-
08 Oct 2020	129.55	130.40	129.20	130.40	130.40	-
07 Oct 2020	127.40	129.05	127.40	129.05	129.05	20
06 Oct 2020	128.35	128.60	128.10	128.10	128.10	-
05 Oct 2020	128.20	128.20	127.15	128.15	128.15	75
02 Oct 2020	124.45	126.90	124.45	126.90	126.90	-
01 Oct 2020	124.60	126.25	124.60	126.25	126.25	80
30 Sep 2020	124.65	124.70	124.60	124.60	124.60	-
29 Sep 2020	124.45	125.25	124.45	125.25	125.25	-
28 Sep 2020	124.25	125.00	124.25	124.90	124.90	-
25 Sep 2020	123.35	123.35	122.55	122.90	122.90	8
24 Sep 2020	123.65	123.85	123.65	123.85	123.85	-
23 Sep 2020	124.45	125.40	124.45	124.55	124.55	-
22 Sep 2020	124.30	124.30	123.45	124.10	124.10	-
21 Sep 2020	127.90	127.90	124.00	124.00	124.00	50
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	123.25	124.35	123.25	124.30	124.30	160
16 Sep 2020	122.15	124.05	122.15	124.05	124.05	-
15 Sep 2020	123.50	123.80	122.60	122.60	122.60	8
14 Sep 2020	122.10	123.15	122.10	123.15	123.15	100
11 Sep 2020	119.50	122.20	119.50	122.20	122.20	400
10 Sep 2020	120.35	120.75	120.35	120.75	120.75	-
09 Sep 2020	117.50	120.40	117.50	120.40	120.40	-
08 Sep 2020	119.10	119.70	117.20	117.90	117.90	50
07 Sep 2020	116.05	118.10	116.05	118.10	118.10	105
04 Sep 2020	115.15	115.40	115.15	115.25	115.25	-
03 Sep 2020	118.00	118.90	115.50	115.50	115.50	-
02 Sep 2020	114.95	117.55	114.95	117.55	117.55	-
01 Sep 2020	113.60	114.80	113.60	114.65	114.65	-
31 Aug 2020	113.40	114.25	113.40	113.60	113.60	175
28 Aug 2020	113.90	113.90	112.95	113.30	113.30	1
27 Aug 2020	115.00	115.65	114.05	114.05	114.05	-
26 Aug 2020	114.70	114.70	114.40	114.60	114.60	-
25 Aug 2020	114.85	115.55	114.85	115.10	115.10	100
24 Aug 2020	111.85	115.95	111.85	114.40	114.40	-
21 Aug 2020	113.05	113.05	111.90	111.90	111.90	-
20 Aug 2020	113.50	113.50	113.35	113.35	113.35	-
19 Aug 2020	113.70	114.70	113.70	114.70	114.70	-
18 Aug 2020	114.25	115.00	114.15	114.15	114.15	-
17 Aug 2020	113.90	114.95	113.90	114.95	114.95	-
14 Aug 2020	115.90	115.90	114.55	114.55	114.55	148
13 Aug 2020	115.75	116.00	115.00	116.00	116.00	100
12 Aug 2020	113.00	115.55	113.00	115.20	115.20	104
11 Aug 2020	114.25	114.25	113.45	113.45	113.45	-
10 Aug 2020	113.45	113.45	112.55	112.55	112.55	-
07 Aug 2020	112.50	113.70	112.25	113.70	113.70	9
06 Aug 2020	110.70	113.20	110.40	113.20	113.20	-
05 Aug 2020	109.45	112.00	109.45	111.50	111.50	-
04 Aug 2020	112.30	112.30	110.45	110.45	110.45	-
03 Aug 2020	107.75	112.05	107.75	112.05	112.05	-
31 Jul 2020	108.15	110.15	108.15	108.90	108.90	14
30 Jul 2020	111.60	111.60	108.50	108.50	108.50	-
29 Jul 2020	111.40	112.60	111.40	111.75	111.75	-
28 Jul 2020	111.45	112.40	110.65	112.40	112.40	-
27 Jul 2020	111.50	111.50	111.05	111.20	111.20	-
24 Jul 2020	112.00	112.65	111.80	111.90	111.90	5
23 Jul 2020	113.60	113.75	112.90	112.90	112.90	-
22 Jul 2020	115.10	115.10	112.60	112.60	112.60	-
21 Jul 2020	116.50	117.15	115.70	115.70	115.70	100
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	112.10	113.70	112.00	113.70	113.70	-
16 Jul 2020	112.80	113.15	111.90	111.90	111.90	300
15 Jul 2020	111.05	113.70	111.05	113.70	113.70	-
14 Jul 2020	110.20	110.20	108.75	109.45	109.45	20
13 Jul 2020	111.25	111.80	111.25	111.40	111.40	-
10 Jul 2020	110.30	110.55	110.25	110.25	110.25	-
09 Jul 2020	109.20	112.30	109.20	110.55	110.55	-
08 Jul 2020	108.95	109.60	108.50	108.50	108.50	-
07 Jul 2020	108.35	109.85	108.15	109.85	109.85	-
06 Jul 2020	108.25	108.65	107.60	108.65	108.65	80
03 Jul 2020	106.50	107.45	106.45	106.45	106.45	-
02 Jul 2020	105.15	107.00	105.15	107.00	107.00	-
01 Jul 2020	103.45	104.80	102.40	104.80	104.80	100
30 Jun 2020	104.40	104.40	102.75	103.45	103.45	15
29 Jun 2020	100.70	104.30	100.70	104.30	104.30	-
26 Jun 2020	103.15	103.70	102.35	102.35	102.35	-
25 Jun 2020	99.86	102.35	99.86	102.35	102.35	-
24 Jun 2020	101.90	101.90	99.92	99.92	99.92	-
23 Jun 2020	101.65	102.50	101.65	102.50	102.50	21
22 Jun 2020	100.50	102.00	100.50	101.25	101.25	20
19 Jun 2020	101.20	102.90	101.20	102.35	102.35	-
18 Jun 2020	102.70	102.70	101.90	101.90	101.90	1
17 Jun 2020	101.95	103.05	101.95	102.85	102.85	210
16 Jun 2020	102.00	102.40	102.00	102.40	102.40	18
15 Jun 2020	98.94	100.50	98.94	100.10	100.10	100
12 Jun 2020	102.60	102.80	101.45	102.05	102.05	15
11 Jun 2020	105.05	105.05	103.55	103.55	103.55	-
10 Jun 2020	106.95	107.00	106.35	107.00	107.00	5
09 Jun 2020	105.60	106.40	105.60	106.40	106.40	100
08 Jun 2020	104.75	107.25	103.90	107.25	107.25	250
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,518.86+44.59(+0.19%)

HANG SENG24,786.13+31.71(+0.13%)

CRUDE OIL40.640.00(0.00%)

British Airways-owner IAG loses €1.3bn in three months

MERCK KGAA O.N. (MRK.DU)

NIKKEI 225
23,518.86
+44.59(+0.19%)

HANG SENG
24,786.13
+31.71(+0.13%)

CRUDE OIL
40.64
0.00(0.00%)