Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.68	34.93	34.42	34.93	203,852	-0.21(-0.60%)
Nov 29, 2023	34.99	35.46	34.90	35.14	91,063	+0.46(+1.33%)
Nov 28, 2023	34.60	34.80	34.43	34.68	176,490	-0.38(-1.10%)
Nov 27, 2023	35.18	35.27	34.89	35.06	128,214	-0.03(-0.07%)
Nov 24, 2023	35.10	35.23	35.03	35.09	68,028	+0.41(+1.18%)
Nov 22, 2023	35.05	35.05	34.67	34.68	85,648	-0.90(-2.53%)
Nov 21, 2023	35.65	35.83	35.54	35.58	47,679	+0.30(+0.85%)
Nov 20, 2023	35.15	35.33	35.01	35.28	111,760	+1.06(+3.11%)
Nov 17, 2023	34.24	34.27	34.06	34.22	39,718	+0.56(+1.65%)
Nov 16, 2023	33.81	33.93	33.62	33.66	41,500	+0.08(+0.24%)
Nov 15, 2023	33.65	33.88	33.58	33.58	47,963	+0.24(+0.72%)
Nov 14, 2023	33.25	33.42	33.09	33.34	76,467	+1.04(+3.22%)
Nov 13, 2023	32.20	32.30	32.05	32.30	133,341	+0.20(+0.62%)
Nov 10, 2023	31.74	32.16	31.74	32.10	62,867	-0.46(-1.41%)
Nov 09, 2023	33.13	33.22	32.55	32.56	79,887	+0.91(+2.88%)
Nov 08, 2023	31.66	31.93	31.55	31.65	84,864	+0.06(+0.19%)
Nov 07, 2023	31.55	31.76	31.46	31.59	70,307	+0.26(+0.83%)
Nov 06, 2023	31.44	31.51	31.27	31.33	127,934	+0.05(+0.16%)
Nov 03, 2023	31.64	31.81	31.26	31.28	95,216	+0.73(+2.39%)
Nov 02, 2023	30.65	30.77	30.39	30.55	60,538	+0.26(+0.86%)
Nov 01, 2023	30.13	30.35	30.08	30.29	71,769	+0.20(+0.66%)
Oct 31, 2023	30.02	30.18	29.84	30.09	153,761	+0.79(+2.70%)
Oct 30, 2023	29.12	29.32	28.59	29.30	111,296	-0.78(-2.59%)
Oct 27, 2023	30.50	30.50	29.97	30.08	72,288	-0.22(-0.73%)
Oct 26, 2023	30.42	30.59	30.24	30.30	103,325	+0.00(+0.00%)
Oct 25, 2023	30.35	30.60	29.82	30.30	68,500	-0.72(-2.32%)
Oct 24, 2023	30.95	31.26	30.86	31.02	113,100	+0.34(+1.11%)
Oct 23, 2023	30.61	30.86	30.43	30.68	93,848	-0.73(-2.32%)
Oct 20, 2023	31.59	31.83	31.41	31.41	79,245	-0.23(-0.73%)
Oct 19, 2023	31.72	31.85	31.56	31.64	165,504	+1.03(+3.36%)
Oct 18, 2023	30.86	30.86	30.58	30.61	113,296	-0.68(-2.17%)
Oct 17, 2023	31.25	31.43	31.00	31.29	206,288	-0.18(-0.57%)
Oct 16, 2023	31.20	31.57	31.14	31.47	61,136	-0.06(-0.19%)
Oct 13, 2023	31.48	31.96	31.47	31.53	95,105	-0.52(-1.62%)
Oct 12, 2023	32.69	32.79	31.83	32.05	136,598	-0.96(-2.91%)
Oct 11, 2023	33.30	33.30	32.84	33.01	66,669	-0.24(-0.72%)
Oct 10, 2023	33.24	33.39	33.16	33.25	96,976	+0.39(+1.19%)
Oct 09, 2023	32.72	32.90	32.57	32.86	50,283	-0.37(-1.11%)
Oct 06, 2023	32.68	33.27	32.63	33.23	70,675	+0.53(+1.62%)
Oct 05, 2023	32.75	32.78	32.43	32.70	54,783	+0.04(+0.12%)
Oct 04, 2023	32.65	32.68	32.28	32.66	43,687	+0.35(+1.10%)
Oct 03, 2023	32.42	32.45	32.22	32.30	50,930	-0.02(-0.08%)
Oct 02, 2023	32.57	32.57	32.25	32.33	55,451	-1.02(-3.06%)
Sep 29, 2023	33.77	33.78	33.31	33.35	38,616	+0.41(+1.24%)
Sep 28, 2023	32.84	33.01	32.81	32.94	78,641	+0.20(+0.61%)
Sep 27, 2023	33.14	33.19	32.53	32.74	45,147	-0.62(-1.86%)
Sep 26, 2023	33.41	33.51	33.36	33.36	50,053	-0.23(-0.68%)
Sep 25, 2023	33.44	33.63	33.53	33.59	67,402	-0.28(-0.83%)
Sep 22, 2023	34.28	34.28	33.81	33.87	52,761	-0.17(-0.50%)
Sep 21, 2023	34.24	34.35	34.04	34.04	36,354	-0.17(-0.50%)
Sep 20, 2023	34.29	34.55	34.16	34.21	42,332	+0.49(+1.45%)
Sep 19, 2023	34.09	34.17	33.47	33.72	58,472	-0.61(-1.78%)
Sep 18, 2023	34.78	34.78	34.33	34.33	43,216	-0.98(-2.78%)
Sep 15, 2023	35.44	35.52	35.17	35.31	50,433	+0.04(+0.11%)
Sep 14, 2023	34.87	35.27	34.87	35.27	33,956	+0.92(+2.66%)
Sep 13, 2023	34.12	34.48	34.12	34.35	22,524	-0.04(-0.10%)
Sep 12, 2023	34.34	34.55	33.90	34.39	47,185	-1.24(-3.48%)
Sep 11, 2023	35.33	35.67	35.30	35.63	63,966	+0.26(+0.74%)
Sep 08, 2023	36.02	36.02	35.24	35.37	31,694	-0.55(-1.53%)
Sep 07, 2023	35.89	36.05	35.70	35.92	49,888	-0.21(-0.58%)
Sep 06, 2023	36.27	36.27	35.95	36.13	67,616	-0.27(-0.74%)
Sep 05, 2023	36.71	36.77	36.40	36.40	66,389	+0.41(+1.14%)