Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.49	21.58	21.43	21.48	10,566	+0.55(+2.60%)
Oct 30, 2018	20.73	20.99	20.73	20.93	17,724	+0.27(+1.28%)
Oct 29, 2018	20.96	20.96	20.54	20.66	24,538	+0.54(+2.66%)
Oct 26, 2018	20.05	20.15	19.93	20.13	28,100	-0.00(-0.01%)
Oct 25, 2018	19.76	20.18	19.76	20.13	9,258	-0.16(-0.78%)
Oct 24, 2018	20.79	20.79	20.29	20.29	10,336	-0.58(-2.78%)
Oct 23, 2018	20.73	20.90	20.59	20.87	15,387	-0.54(-2.52%)
Oct 22, 2018	21.36	21.43	21.30	21.41	6,655	-0.18(-0.86%)
Oct 19, 2018	21.63	21.69	21.52	21.59	4,900	+0.41(+1.94%)
Oct 18, 2018	21.31	21.40	21.10	21.18	12,300	-0.09(-0.42%)
Oct 17, 2018	21.30	21.45	21.24	21.27	16,884	+0.41(+1.98%)
Oct 16, 2018	20.71	20.90	20.71	20.86	17,452	+0.37(+1.81%)
Oct 15, 2018	20.40	20.57	20.40	20.49	6,846	+0.46(+2.30%)
Oct 12, 2018	19.94	20.10	19.82	20.03	22,500	+0.14(+0.73%)
Oct 11, 2018	20.03	20.10	19.84	19.89	17,374	-0.67(-3.28%)
Oct 10, 2018	20.94	20.94	20.50	20.56	13,050	+0.10(+0.49%)
Oct 09, 2018	20.36	20.55	20.36	20.46	9,614	+0.11(+0.54%)
Oct 08, 2018	20.43	20.43	20.23	20.35	3,029	-0.32(-1.55%)
Oct 05, 2018	20.64	20.71	20.51	20.67	7,500	+0.15(+0.71%)
Oct 04, 2018	20.51	20.60	20.39	20.52	8,097	-0.48(-2.26%)
Oct 03, 2018	20.95	21.12	20.95	21.00	9,242	+0.00(+0.00%)
Oct 02, 2018	20.85	21.06	20.85	21.00	9,372	+0.11(+0.55%)
Oct 01, 2018	20.91	20.93	20.84	20.89	4,871	+0.21(+0.99%)
Sep 28, 2018	20.71	20.77	20.64	20.68	6,000	-0.05(-0.27%)
Sep 27, 2018	20.87	20.88	20.66	20.73	4,414	+0.09(+0.41%)
Sep 26, 2018	20.58	20.85	20.58	20.65	12,252	-0.04(-0.17%)
Sep 25, 2018	20.68	20.77	20.66	20.68	7,775	+0.21(+1.03%)
Sep 24, 2018	20.55	20.55	20.40	20.48	12,208	-0.13(-0.66%)
Sep 21, 2018	20.51	20.67	20.45	20.61	7,000	+0.08(+0.39%)
Sep 20, 2018	20.40	20.54	20.34	20.53	11,102	+0.07(+0.32%)
Sep 19, 2018	20.36	20.51	20.36	20.46	5,360	+0.01(+0.05%)
Sep 18, 2018	20.46	20.55	20.38	20.45	13,384	+0.15(+0.76%)
Sep 17, 2018	20.33	20.45	20.30	20.30	10,046	+0.14(+0.68%)
Sep 14, 2018	20.24	20.35	20.05	20.16	5,100	-0.41(-1.98%)
Sep 13, 2018	20.46	20.65	20.42	20.57	6,324	-0.30(-1.45%)
Sep 12, 2018	20.92	20.92	20.80	20.87	6,909	+0.18(+0.86%)
Sep 11, 2018	20.67	20.76	20.59	20.70	12,405	+0.25(+1.25%)
Sep 10, 2018	20.55	20.55	20.43	20.44	8,134	-0.07(-0.34%)
Sep 07, 2018	20.35	20.56	20.35	20.51	5,300	+0.10(+0.49%)
Sep 06, 2018	20.59	20.59	20.33	20.41	5,387	-0.35(-1.69%)
Sep 05, 2018	20.82	20.85	20.62	20.76	27,402	-0.19(-0.93%)
Sep 04, 2018	20.96	20.99	20.83	20.95	4,824	-0.09(-0.40%)
Aug 31, 2018		21.04	21.04	21.04	0	-0.37(-1.73%)
Aug 30, 2018	21.41	21.47	21.31	21.41	7,227	-0.20(-0.93%)
Aug 29, 2018	21.41	21.61	21.41	21.61	6,552	+0.24(+1.11%)
Aug 28, 2018	21.47	21.48	21.35	21.37	4,858	-0.09(-0.41%)
Aug 27, 2018	21.36	21.50	21.36	21.46	7,656	+0.22(+1.04%)
Aug 24, 2018	21.23	21.31	21.19	21.24	5,900	-0.04(-0.19%)
Aug 23, 2018	21.09	21.35	20.94	21.28	9,119	-0.19(-0.88%)
Aug 22, 2018	21.46	21.49	21.34	21.47	7,805	+0.22(+1.04%)
Aug 21, 2018	21.20	21.30	21.05	21.25	12,628	+0.30(+1.41%)
Aug 20, 2018	20.91	21.05	20.80	20.95	5,933	+0.22(+1.09%)
Aug 17, 2018	20.60	20.75	20.53	20.73	6,200	+0.25(+1.20%)
Aug 16, 2018	20.47	20.60	20.43	20.48	7,542	+0.04(+0.22%)
Aug 15, 2018	20.39	20.50	20.30	20.44	11,108	-0.03(-0.15%)
Aug 14, 2018	20.43	20.53	20.36	20.47	21,438	+0.12(+0.61%)
Aug 13, 2018	20.29	20.55	20.24	20.34	14,728	-0.27(-1.31%)
Aug 10, 2018	20.54	20.75	20.46	20.61	6,200	-0.37(-1.74%)
Aug 09, 2018	20.73	21.10	20.73	20.98	4,113	-0.11(-0.52%)
Aug 08, 2018	21.04	21.15	20.95	21.09	6,542	-0.15(-0.71%)
Aug 07, 2018	21.35	21.37	21.16	21.24	5,251	+0.07(+0.35%)
Aug 06, 2018	21.07	21.20	20.98	21.16	3,398	+0.06(+0.31%)
Aug 03, 2018	20.93	21.16	20.93	21.10	8,000	+0.18(+0.86%)
Aug 02, 2018	20.67	21.05	20.67	20.92	3,684	+0.04(+0.19%)