Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	21.54	21.59	21.39	21.48	26,158	+0.05(+0.23%)
Oct 30, 2017	21.35	21.43	21.30	21.43	13,268	+0.14(+0.66%)
Oct 27, 2017	21.34	21.43	21.25	21.29	18,948	-0.08(-0.38%)
Oct 26, 2017	21.43	21.58	21.35	21.37	15,634	-0.28(-1.29%)
Oct 25, 2017	21.67	21.67	21.56	21.65	10,018	-0.15(-0.67%)
Oct 24, 2017	21.74	21.85	21.74	21.80	16,084	-0.03(-0.16%)
Oct 23, 2017	21.88	21.97	21.83	21.83	9,619	-0.29(-1.31%)
Oct 20, 2017	22.12	22.15	22.06	22.12	5,732	-0.22(-0.98%)
Oct 19, 2017	22.39	22.40	22.30	22.34	7,680	+0.07(+0.29%)
Oct 18, 2017	22.40	22.41	22.15	22.27	11,327	-0.11(-0.47%)
Oct 17, 2017	22.18	22.40	22.18	22.38	116,142	-0.37(-1.62%)
Oct 16, 2017	22.94	22.96	22.69	22.75	170,094	-0.18(-0.79%)
Oct 13, 2017	23.00	23.01	22.77	22.93	18,186	+0.13(+0.57%)
Oct 12, 2017	22.76	22.96	22.76	22.80	16,911	+0.08(+0.35%)
Oct 11, 2017	22.70	22.73	22.57	22.72	11,809	+0.05(+0.22%)
Oct 10, 2017	22.59	22.67	22.59	22.67	8,562	+0.10(+0.44%)
Oct 09, 2017	22.52	22.62	22.47	22.57	4,367	-0.02(-0.09%)
Oct 06, 2017	22.39	22.59	22.39	22.59	25,967	+0.16(+0.71%)
Oct 05, 2017	22.33	22.43	22.25	22.43	7,757	-0.24(-1.06%)
Oct 04, 2017	22.72	22.75	22.65	22.67	9,103	+0.23(+1.02%)
Oct 03, 2017	22.49	22.54	22.44	22.44	14,663	-0.01(-0.04%)
Oct 02, 2017	22.43	22.56	22.41	22.45	18,220	+0.09(+0.40%)
Sep 29, 2017	22.31	22.36	22.18	22.36	8,305	-0.61(-2.66%)
Sep 28, 2017	23.23	23.23	22.93	22.97	11,824	-0.56(-2.38%)
Sep 27, 2017	23.46	23.60	23.46	23.53	6,037	+0.07(+0.30%)
Sep 26, 2017	23.31	23.55	23.20	23.46	59,770	+0.23(+0.99%)
Sep 25, 2017	23.25	23.33	23.22	23.23	6,475	+0.14(+0.61%)
Sep 22, 2017	23.04	23.17	22.97	23.09	4,763	+0.06(+0.26%)
Sep 21, 2017	22.96	23.05	22.92	23.03	10,999	+0.11(+0.48%)
Sep 20, 2017	23.00	23.09	22.82	22.92	10,176	-0.29(-1.25%)
Sep 19, 2017	23.11	23.29	23.01	23.21	4,783	+0.19(+0.83%)
Sep 18, 2017	23.03	23.21	22.95	23.02	58,546	-0.32(-1.37%)
Sep 15, 2017	23.22	23.45	23.13	23.34	17,889	+0.04(+0.17%)
Sep 14, 2017	23.35	23.35	23.18	23.30	4,490	-0.16(-0.69%)
Sep 13, 2017	23.36	23.52	23.23	23.46	5,304	+0.36(+1.56%)
Sep 12, 2017	22.96	23.16	22.91	23.10	7,933	-0.05(-0.22%)
Sep 11, 2017	22.99	23.18	22.89	23.15	8,167	-0.02(-0.09%)
Sep 08, 2017	22.97	23.21	22.96	23.17	3,665	+0.22(+0.96%)
Sep 07, 2017	22.92	23.13	22.84	22.95	7,474	+0.18(+0.79%)
Sep 06, 2017	22.65	22.77	22.64	22.77	8,389	+0.34(+1.52%)
Sep 05, 2017	22.38	22.46	22.30	22.43	5,168	+0.54(+2.47%)
Sep 01, 2017	21.91	21.92	21.82	21.89	7,242	-0.21(-0.95%)
Aug 31, 2017	21.90	22.13	21.87	22.10	10,443	+0.20(+0.92%)
Aug 30, 2017	21.72	22.01	21.68	21.90	8,242	-0.14(-0.64%)
Aug 29, 2017	21.73	22.08	21.72	22.04	5,946	-0.18(-0.81%)
Aug 28, 2017	22.14	22.31	22.12	22.22	5,798	+0.08(+0.36%)
Aug 25, 2017	21.94	22.14	21.94	22.14	5,026	+0.41(+1.89%)
Aug 24, 2017	21.75	21.77	21.60	21.73	5,501	+0.11(+0.51%)
Aug 23, 2017	21.61	21.69	21.54	21.62	4,153	-0.09(-0.41%)
Aug 22, 2017	21.73	21.73	21.56	21.71	12,143	+0.32(+1.50%)
Aug 21, 2017	20.89	21.46	20.89	21.39	15,256	+0.04(+0.19%)
Aug 18, 2017	21.50	21.60	21.32	21.35	4,048	-0.27(-1.25%)
Aug 17, 2017	21.67	21.78	21.61	21.62	4,010	-0.29(-1.32%)
Aug 16, 2017	22.20	23.00	21.68	21.91	11,017	+0.21(+0.97%)
Aug 15, 2017	21.61	26.48	19.54	21.70	5,951	-14.61(-40.24%)
Aug 14, 2017	36.45	38.21	35.33	36.31	12,642	+0.05(+0.14%)
Aug 11, 2017	36.14	37.22	35.31	36.26	6,763	+0.88(+2.50%)
Aug 10, 2017	35.37	35.48	35.22	35.38	6,277	-0.51(-1.42%)
Aug 09, 2017	35.77	35.96	35.60	35.88	8,035	-0.33(-0.90%)
Aug 08, 2017	36.27	36.44	36.11	36.21	3,789	-0.33(-0.90%)
Aug 07, 2017	36.19	36.54	36.14	36.54	1,463	-0.14(-0.38%)
Aug 04, 2017	36.40	36.68	36.31	36.68	4,215	-0.13(-0.35%)
Aug 03, 2017	37.07	37.07	36.81	36.81	2,575	+0.05(+0.12%)
Aug 02, 2017	36.44	36.92	36.44	36.77	3,198	+0.28(+0.77%)