Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.29	32.35	31.98	32.00	20,497	+0.06(+0.19%)
Nov 27, 2020	31.76	32.00	31.48	31.94	26,000	+1.06(+3.43%)
Nov 25, 2020	31.04	31.18	30.86	30.88	52,700	-0.44(-1.40%)
Nov 24, 2020	31.26	31.32	31.05	31.32	2,451,148	+0.52(+1.70%)
Nov 23, 2020	31.11	31.11	30.70	30.80	48,228	+0.02(+0.05%)
Nov 20, 2020	30.85	30.90	30.75	30.78	19,600	+0.22(+0.72%)
Nov 19, 2020	30.18	30.70	30.15	30.56	24,172	+0.20(+0.66%)
Nov 18, 2020	30.50	30.78	30.33	30.36	27,532	-0.74(-2.38%)
Nov 17, 2020	31.18	31.21	30.99	31.10	25,135	-0.06(-0.19%)
Nov 16, 2020	31.17	31.47	31.15	31.16	27,142	-0.08(-0.26%)
Nov 13, 2020	31.08	31.24	30.97	31.24	17,800	+0.43(+1.40%)
Nov 12, 2020	30.89	30.95	30.63	30.81	16,422	-0.16(-0.52%)
Nov 11, 2020	31.17	31.17	30.79	30.97	78,019	+0.36(+1.18%)
Nov 10, 2020	30.33	30.61	30.07	30.61	40,682	-0.78(-2.48%)
Nov 09, 2020	31.64	31.70	31.26	31.39	52,976	-1.02(-3.15%)
Nov 06, 2020	32.54	32.55	32.27	32.41	130,100	+0.19(+0.59%)
Nov 05, 2020	32.46	32.52	32.07	32.22	16,187	+0.52(+1.64%)
Nov 04, 2020	31.68	32.08	31.43	31.70	36,570	+0.44(+1.41%)
Nov 03, 2020	30.62	31.31	30.62	31.26	68,458	+1.04(+3.44%)
Nov 02, 2020	30.45	30.45	29.98	30.22	52,654	+0.60(+2.03%)
Oct 30, 2020	30.15	30.38	29.47	29.62	188,000	-1.52(-4.88%)
Oct 29, 2020	31.73	31.75	30.91	31.14	108,250	-0.37(-1.17%)
Oct 28, 2020	31.60	31.75	31.28	31.51	41,277	-0.33(-1.04%)
Oct 27, 2020	31.46	32.00	31.32	31.84	44,234	+0.91(+2.94%)
Oct 26, 2020	30.98	31.05	30.81	30.93	290,553	-0.18(-0.58%)
Oct 23, 2020	31.32	31.37	30.86	31.11	630,600	+0.75(+2.45%)
Oct 22, 2020	30.04	30.39	30.02	30.36	477,773	+0.75(+2.55%)
Oct 21, 2020	29.48	29.77	29.38	29.61	145,570	+0.19(+0.65%)
Oct 20, 2020	29.44	29.62	29.41	29.42	34,702	+0.40(+1.38%)
Oct 19, 2020	29.43	29.48	28.92	29.02	38,238	-0.24(-0.82%)
Oct 16, 2020	29.23	29.50	29.23	29.26	29,700	+0.23(+0.79%)
Oct 15, 2020	29.00	29.16	28.87	29.03	29,438	-1.01(-3.36%)
Oct 14, 2020	30.27	30.27	29.99	30.04	18,583	-0.65(-2.12%)
Oct 13, 2020	30.68	30.72	30.44	30.69	26,318	-0.23(-0.74%)
Oct 12, 2020	30.86	30.95	30.81	30.92	20,382	+0.02(+0.06%)
Oct 09, 2020	30.77	31.00	30.75	30.90	13,800	+0.23(+0.75%)
Oct 08, 2020	30.59	30.75	30.55	30.67	18,359	+0.31(+1.02%)
Oct 07, 2020	30.30	30.50	30.25	30.36	23,376	+0.39(+1.30%)
Oct 06, 2020	30.23	30.35	29.95	29.97	24,465	-0.35(-1.15%)
Oct 05, 2020	30.00	30.32	30.00	30.32	20,472	+0.50(+1.68%)
Oct 02, 2020	29.76	29.86	29.52	29.82	39,300	+0.27(+0.91%)
Oct 01, 2020	29.58	29.64	29.44	29.55	44,774	+0.23(+0.78%)
Sep 30, 2020	29.16	29.36	29.15	29.32	29,889	-0.08(-0.27%)
Sep 29, 2020	29.42	29.50	29.24	29.40	22,820	+0.29(+0.99%)
Sep 28, 2020	29.21	29.23	29.04	29.11	21,189	+0.04(+0.13%)
Sep 25, 2020	28.59	29.07	28.59	29.07	31,700	+0.19(+0.67%)
Sep 24, 2020	28.81	29.06	28.66	28.88	25,409	-0.03(-0.10%)
Sep 23, 2020	29.11	29.29	28.90	28.91	33,862	-0.29(-0.99%)
Sep 22, 2020	29.15	29.20	28.92	29.20	22,846	-0.20(-0.68%)
Sep 21, 2020	29.54	29.54	28.96	29.40	71,299	-0.71(-2.36%)
Sep 18, 2020	29.88	30.25	29.85	30.11	300,100	+0.50(+1.69%)
Sep 17, 2020	29.25	29.61	29.22	29.61	43,406	+0.41(+1.40%)
Sep 16, 2020	29.29	29.40	29.17	29.20	18,032	+0.25(+0.86%)
Sep 15, 2020	29.35	29.35	28.93	28.95	18,178	-0.22(-0.75%)
Sep 14, 2020	29.05	29.31	29.05	29.17	15,628	+0.32(+1.09%)
Sep 11, 2020	28.62	28.97	28.59	28.86	13,000	+0.62(+2.18%)
Sep 10, 2020	28.78	28.84	28.21	28.24	28,001	-0.20(-0.70%)
Sep 09, 2020	28.32	28.61	28.31	28.44	33,153	+0.77(+2.78%)
Sep 08, 2020	27.64	28.05	27.51	27.67	68,500	+0.12(+0.44%)
Sep 04, 2020	27.53	27.64	27.21	27.55	196,500	+0.32(+1.18%)
Sep 03, 2020	27.93	28.00	27.16	27.23	838,080	-0.96(-3.41%)
Sep 02, 2020	27.67	28.19	27.67	28.19	78,605	+0.83(+3.03%)