Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.76	31.95	31.76	31.93	47,900	+0.40(+1.27%)
Dec 28, 2023	31.56	31.68	31.44	31.53	59,035	-0.14(-0.44%)
Dec 27, 2023	31.49	31.70	31.43	31.67	65,026	+0.51(+1.64%)
Dec 26, 2023	31.18	31.27	31.10	31.16	52,693	+0.13(+0.42%)
Dec 22, 2023	31.17	31.30	30.98	31.03	49,993	+0.10(+0.32%)
Dec 21, 2023	30.82	30.93	30.71	30.93	124,324	+0.38(+1.24%)
Dec 20, 2023	30.91	30.91	30.53	30.55	71,538	-0.74(-2.36%)
Dec 19, 2023	31.00	31.29	30.96	31.29	65,804	+0.63(+2.05%)
Dec 18, 2023	30.78	30.90	30.65	30.66	170,410	+0.22(+0.72%)
Dec 15, 2023	30.41	30.56	30.33	30.44	243,556	-0.28(-0.91%)
Dec 14, 2023	30.50	30.78	30.45	30.72	176,420	+1.22(+4.14%)
Dec 13, 2023	29.07	29.56	28.98	29.50	134,945	-0.13(-0.44%)
Dec 12, 2023	29.31	29.70	29.24	29.63	116,369	-0.70(-2.31%)
Dec 11, 2023	30.45	30.54	30.29	30.33	235,663	-0.13(-0.43%)
Dec 08, 2023	30.66	30.90	30.39	30.46	204,101	-0.71(-2.28%)
Dec 07, 2023	31.05	31.24	30.76	31.17	109,745	+0.87(+2.87%)
Dec 06, 2023	30.43	30.66	30.20	30.30	310,607	-2.50(-7.62%)
Dec 05, 2023	35.33	35.33	32.73	32.80	188,598	-2.37(-6.74%)
Dec 04, 2023	34.84	35.18	34.83	35.17	251,206	+0.54(+1.56%)
Dec 01, 2023	34.38	34.64	34.29	34.63	59,519	-0.30(-0.86%)
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%)