Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.39	23.43	23.32	23.35	5,400	-0.11(-0.47%)
Nov 27, 2019	23.38	23.48	23.36	23.46	5,400	-0.07(-0.30%)
Nov 26, 2019	23.56	23.56	23.50	23.53	4,055	+0.06(+0.26%)
Nov 25, 2019	23.52	23.52	23.36	23.47	7,734	-0.06(-0.25%)
Nov 22, 2019	23.50	23.53	23.46	23.53	40,100	-0.19(-0.80%)
Nov 21, 2019	23.73	23.76	23.62	23.72	88,125	-0.18(-0.73%)
Nov 20, 2019	23.97	24.15	23.81	23.89	13,308	-0.09(-0.35%)
Nov 19, 2019	24.09	24.10	23.95	23.98	6,491	-0.02(-0.08%)
Nov 18, 2019	23.96	24.00	23.93	24.00	8,828	+0.02(+0.07%)
Nov 15, 2019	23.64	24.07	23.61	23.98	4,700	+0.49(+2.10%)
Nov 14, 2019	23.24	23.49	23.09	23.49	5,013	-0.70(-2.89%)
Nov 13, 2019	24.16	24.20	23.92	24.19	6,065	+0.09(+0.37%)
Nov 12, 2019	24.24	24.32	24.09	24.10	7,858	-0.06(-0.26%)
Nov 11, 2019	24.12	24.21	24.10	24.16	4,078	+0.04(+0.16%)
Nov 08, 2019	24.00	24.15	24.00	24.13	10,900	+0.29(+1.22%)
Nov 07, 2019	23.88	23.89	23.79	23.84	6,639	-0.13(-0.54%)
Nov 06, 2019	23.99	24.03	23.90	23.96	25,740	+0.10(+0.42%)
Nov 05, 2019	23.91	23.95	23.86	23.86	7,797	-0.07(-0.27%)
Nov 04, 2019	24.11	24.11	23.92	23.93	8,925	-0.20(-0.83%)
Nov 01, 2019	24.12	24.26	24.11	24.13	16,200	+0.21(+0.88%)
Oct 31, 2019	23.81	23.92	23.73	23.92	9,273	+0.01(+0.04%)
Oct 30, 2019	23.74	23.91	23.68	23.91	10,599	+0.31(+1.31%)
Oct 29, 2019	23.54	23.66	23.51	23.60	9,088	+0.03(+0.13%)
Oct 28, 2019	23.46	23.62	23.46	23.57	14,343	-0.02(-0.08%)
Oct 25, 2019	23.50	23.63	23.49	23.59	7,500	+0.21(+0.90%)
Oct 24, 2019	23.45	23.45	23.35	23.38	33,328	+0.39(+1.70%)
Oct 23, 2019	23.06	23.06	22.96	22.99	3,520	-0.18(-0.78%)
Oct 22, 2019	23.39	23.40	23.17	23.17	34,336	-0.25(-1.07%)
Oct 21, 2019	23.32	23.52	23.32	23.42	13,540	-0.27(-1.14%)
Oct 18, 2019	23.62	23.69	23.52	23.69	11,500	+0.05(+0.21%)
Oct 17, 2019	23.60	23.65	23.55	23.64	13,016	+0.23(+0.98%)
Oct 16, 2019	23.51	23.51	23.37	23.41	6,625	+0.25(+1.08%)
Oct 15, 2019	23.07	23.25	23.07	23.16	5,660	+0.30(+1.30%)
Oct 14, 2019	22.85	22.93	22.85	22.86	1,804	+0.03(+0.14%)
Oct 11, 2019	22.85	23.00	22.78	22.83	11,400	+0.01(+0.04%)
Oct 10, 2019	22.81	22.90	22.78	22.82	4,546	+0.13(+0.57%)
Oct 09, 2019	22.63	22.71	22.63	22.69	3,533	+0.30(+1.34%)
Oct 08, 2019	22.44	22.47	22.38	22.39	9,754	-0.02(-0.08%)
Oct 07, 2019	22.41	22.50	22.36	22.41	4,227	+0.15(+0.66%)
Oct 04, 2019	22.22	22.30	22.17	22.26	15,800	+0.26(+1.18%)
Oct 03, 2019	21.86	22.04	21.84	22.00	6,741	+0.13(+0.59%)
Oct 02, 2019	21.87	21.89	21.82	21.87	8,965	-0.61(-2.74%)
Oct 01, 2019	22.52	22.52	22.41	22.48	6,379	+0.00(+0.02%)
Sep 30, 2019	22.57	22.63	22.47	22.48	15,419	-0.10(-0.44%)
Sep 27, 2019	22.51	22.63	22.48	22.58	15,500	+0.16(+0.71%)
Sep 26, 2019	22.43	22.52	22.32	22.42	10,336	+0.16(+0.70%)
Sep 25, 2019	22.45	22.45	22.26	22.26	11,767	-0.44(-1.92%)
Sep 24, 2019	22.78	22.79	22.62	22.70	9,623	-0.20(-0.85%)
Sep 23, 2019	22.96	22.96	22.86	22.89	19,630	-0.20(-0.84%)
Sep 20, 2019	22.87	23.21	22.86	23.09	12,600	+0.46(+2.03%)
Sep 19, 2019	22.50	22.63	22.46	22.63	4,819	+0.79(+3.62%)
Sep 18, 2019	21.75	21.88	21.74	21.84	8,119	+0.06(+0.28%)
Sep 17, 2019	21.86	21.87	21.71	21.78	6,940	-0.07(-0.34%)
Sep 16, 2019	21.86	21.89	21.81	21.86	3,292	+0.05(+0.24%)
Sep 13, 2019	21.78	21.91	21.78	21.80	4,700	+0.34(+1.60%)
Sep 12, 2019	21.47	21.57	21.36	21.46	16,431	+0.52(+2.48%)
Sep 11, 2019	20.84	20.97	20.83	20.94	5,655	+0.27(+1.31%)
Sep 10, 2019	20.61	20.81	20.61	20.67	4,982	-0.49(-2.32%)
Sep 09, 2019	21.20	21.21	21.10	21.16	6,440	-0.41(-1.88%)
Sep 06, 2019	21.72	21.72	21.52	21.57	5,200	+0.10(+0.46%)
Sep 05, 2019	21.44	21.49	21.35	21.47	5,900	-0.09(-0.43%)
Sep 04, 2019	21.52	21.58	21.48	21.56	5,155	+0.09(+0.42%)