Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	32.70	33.10	32.70	33.04	66,773	+0.15(+0.46%)
Oct 30, 2024	32.50	32.98	32.48	32.89	31,743	-0.08(-0.24%)
Oct 29, 2024	33.09	33.28	32.91	32.97	59,032	-0.67(-1.99%)
Oct 28, 2024	33.73	33.82	33.62	33.64	31,662	+0.06(+0.18%)
Oct 25, 2024	33.59	33.80	33.53	33.58	64,697	-0.06(-0.18%)
Oct 24, 2024	33.97	33.97	33.55	33.64	24,224	-0.51(-1.49%)
Oct 23, 2024	34.28	34.30	34.06	34.15	38,383	-0.76(-2.18%)
Oct 22, 2024	34.64	35.12	34.64	34.91	34,524	-0.06(-0.17%)
Oct 21, 2024	35.06	35.09	34.95	34.97	28,774	-0.77(-2.16%)
Oct 18, 2024	35.93	35.97	35.67	35.74	49,634	+0.01(+0.03%)
Oct 17, 2024	36.16	36.16	35.66	35.73	65,515	+2.24(+6.69%)
Oct 16, 2024	33.42	33.78	33.42	33.49	46,901	-0.50(-1.47%)
Oct 15, 2024	34.31	34.63	33.99	33.99	26,637	-0.48(-1.41%)
Oct 14, 2024	34.42	34.62	34.40	34.48	51,870	+0.26(+0.75%)
Oct 11, 2024	34.32	34.33	34.14	34.22	48,820	+0.43(+1.27%)
Oct 10, 2024	34.24	34.24	33.72	33.79	41,667	-0.30(-0.88%)
Oct 09, 2024	34.00	34.09	33.90	34.09	18,146	+0.21(+0.62%)
Oct 08, 2024	33.75	33.93	33.61	33.88	32,534	+0.46(+1.36%)
Oct 07, 2024	33.38	33.70	33.33	33.42	617,124	-0.64(-1.88%)
Oct 04, 2024	33.89	34.21	33.87	34.06	287,542	-0.57(-1.63%)
Oct 03, 2024	34.72	34.74	34.49	34.63	40,194	-0.07(-0.20%)
Oct 02, 2024	34.37	34.77	34.34	34.70	20,267	+0.09(+0.26%)
Oct 01, 2024	34.94	34.94	34.20	34.61	25,042	-0.77(-2.18%)
Sep 30, 2024	35.37	35.46	35.12	35.38	44,455	-0.33(-0.92%)
Sep 27, 2024	36.01	36.06	35.63	35.71	23,462	-0.31(-0.86%)
Sep 26, 2024	35.89	36.03	35.76	36.02	22,604	+1.45(+4.19%)
Sep 25, 2024	34.95	34.95	34.43	34.57	18,488	-0.23(-0.66%)
Sep 24, 2024	34.65	34.87	34.63	34.80	26,157	+0.19(+0.54%)
Sep 23, 2024	34.67	34.67	34.55	34.61	25,460	-0.62(-1.75%)
Sep 20, 2024	35.43	35.73	35.05	35.23	23,595	-2.09(-5.60%)
Sep 19, 2024	37.14	37.32	36.91	37.32	15,612	+0.47(+1.28%)
Sep 18, 2024	37.16	37.29	36.85	36.85	16,831	-0.05(-0.15%)
Sep 17, 2024	37.16	37.18	36.87	36.90	34,531	-0.12(-0.32%)
Sep 16, 2024	37.08	37.15	36.92	37.02	21,522	-0.16(-0.43%)
Sep 13, 2024	37.61	37.61	37.17	37.18	15,515	-0.26(-0.69%)
Sep 12, 2024	37.33	37.45	37.18	37.44	17,854	-0.20(-0.52%)
Sep 11, 2024	37.22	37.66	37.22	37.63	38,485	-0.02(-0.07%)
Sep 10, 2024	37.45	37.66	37.37	37.66	23,888	+0.07(+0.19%)
Sep 09, 2024	37.44	37.68	37.41	37.59	31,409	+0.15(+0.40%)
Sep 06, 2024	37.71	37.91	37.32	37.44	20,767	-0.35(-0.93%)
Sep 05, 2024	38.11	38.12	37.56	37.79	35,873	-0.38(-0.99%)
Sep 04, 2024	38.02	38.22	38.02	38.17	19,244	-0.05(-0.13%)
Sep 03, 2024	38.77	38.77	38.22	38.22	15,495	-0.82(-2.10%)
Aug 30, 2024	39.13	39.17	38.84	39.04	16,869	+0.37(+0.96%)
Aug 29, 2024	38.65	39.04	38.56	38.67	14,026	+0.13(+0.34%)
Aug 28, 2024	38.75	38.75	38.33	38.54	38,153	+0.10(+0.26%)
Aug 27, 2024	38.69	38.73	38.32	38.44	21,846	+0.05(+0.13%)
Aug 26, 2024	38.35	38.67	38.32	38.39	20,644	+0.01(+0.03%)
Aug 23, 2024	38.08	38.43	38.01	38.38	28,600	+0.56(+1.48%)
Aug 22, 2024	37.97	38.16	37.72	37.82	15,801	-0.10(-0.26%)
Aug 21, 2024	37.88	38.05	37.61	37.92	16,942	+0.06(+0.16%)
Aug 20, 2024	37.51	37.94	37.51	37.86	21,333	+0.17(+0.45%)
Aug 19, 2024	37.37	37.78	37.26	37.69	38,001	+0.71(+1.92%)
Aug 16, 2024	37.02	37.02	36.87	36.98	32,276	-0.31(-0.83%)
Aug 15, 2024	36.83	37.35	36.83	37.29	22,900	+0.42(+1.14%)
Aug 14, 2024	36.97	37.01	36.78	36.87	21,852	+0.00(+0.00%)
Aug 13, 2024	36.50	36.87	36.50	36.87	30,037	+0.41(+1.14%)
Aug 12, 2024	36.36	36.58	36.35	36.46	35,874	+0.07(+0.18%)
Aug 09, 2024	36.34	36.54	36.24	36.39	30,571	+0.01(+0.03%)
Aug 08, 2024	35.84	36.43	35.80	36.38	28,358	+0.88(+2.48%)
Aug 07, 2024	36.29	36.29	35.50	35.50	48,724	+0.07(+0.20%)
Aug 06, 2024	35.63	36.03	35.43	35.43	73,757	-0.08(-0.23%)
Aug 05, 2024	35.54	35.81	35.38	35.51	25,467	-0.28(-0.78%)
Aug 02, 2024	35.57	35.85	35.30	35.79	30,987	-0.46(-1.27%)