Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.50	21.50	21.50	0	-0.24(-1.10%)
Dec 28, 2017	21.77	21.81	21.69	21.74	9,423	+0.01(+0.05%)
Dec 27, 2017	21.76	21.76	21.60	21.73	11,600	+0.02(+0.11%)
Dec 26, 2017	21.61	21.76	21.61	21.71	3,559	+0.23(+1.08%)
Dec 22, 2017	21.46	21.55	21.40	21.48	8,442	-0.17(-0.79%)
Dec 21, 2017	21.40	21.72	21.40	21.64	21,069	+0.29(+1.38%)
Dec 20, 2017	21.42	21.48	21.31	21.35	13,329	-0.34(-1.57%)
Dec 19, 2017	21.75	21.76	21.61	21.69	7,475	+0.00(+0.00%)
Dec 18, 2017	21.85	21.87	21.67	21.69	16,764	+0.25(+1.17%)
Dec 15, 2017	21.28	21.46	21.28	21.44	16,833	+0.19(+0.87%)
Dec 14, 2017	21.36	21.40	21.06	21.25	14,636	-0.22(-1.02%)
Dec 13, 2017	21.48	21.54	21.38	21.48	10,031	-0.02(-0.09%)
Dec 12, 2017	21.35	21.54	21.35	21.50	17,023	+0.21(+1.01%)
Dec 11, 2017	21.17	21.34	21.17	21.28	12,132	+0.22(+1.04%)
Dec 08, 2017	20.91	21.14	20.91	21.06	25,209	+0.22(+1.06%)
Dec 07, 2017	20.70	20.92	20.65	20.84	106,168	-0.15(-0.71%)
Dec 06, 2017	20.73	20.99	20.69	20.99	75,319	-0.01(-0.05%)
Dec 05, 2017	21.10	21.13	20.91	21.00	31,514	-0.14(-0.66%)
Dec 04, 2017	21.48	21.48	21.14	21.14	32,097	-0.14(-0.66%)