Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	38.46	38.80	38.29	38.39	28,870	+0.09(+0.23%)
Jun 29, 2021	38.38	38.42	38.24	38.30	13,688	+0.16(+0.42%)
Jun 28, 2021	38.33	38.95	38.00	38.14	148,630	+0.24(+0.65%)
Jun 25, 2021	38.40	38.40	37.80	37.90	151,316	+0.24(+0.64%)
Jun 24, 2021	37.98	38.22	37.63	37.66	26,853	+0.52(+1.40%)
Jun 23, 2021	37.95	37.95	37.09	37.13	47,804	-0.40(-1.06%)
Jun 22, 2021	37.61	37.82	37.37	37.53	79,031	+0.84(+2.30%)
Jun 21, 2021	36.70	37.05	36.40	36.69	22,516	+0.47(+1.31%)
Jun 18, 2021	36.29	36.56	36.12	36.22	19,094	-0.48(-1.32%)
Jun 17, 2021	36.56	36.70	36.32	36.70	19,870	+0.28(+0.77%)
Jun 16, 2021	37.04	37.05	36.36	36.42	153,025	-0.98(-2.62%)
Jun 15, 2021	37.53	38.35	37.23	37.40	98,733	-0.14(-0.37%)
Jun 14, 2021	37.50	37.54	37.37	37.54	23,588	-0.05(-0.13%)
Jun 11, 2021	37.95	37.95	37.48	37.59	24,825	-0.43(-1.13%)
Jun 10, 2021	37.58	38.03	37.58	38.02	41,002	+0.27(+0.72%)
Jun 09, 2021	37.36	37.94	37.32	37.75	38,209	+1.03(+2.81%)
Jun 08, 2021	37.26	37.39	36.72	36.72	34,454	+0.52(+1.44%)
Jun 07, 2021	35.75	36.20	35.74	36.20	33,986	+0.59(+1.66%)
Jun 04, 2021	35.45	35.71	35.45	35.61	14,217	+0.73(+2.09%)
Jun 03, 2021	34.80	35.23	34.71	34.88	22,128	-0.22(-0.64%)
Jun 02, 2021	35.24	35.31	35.03	35.10	19,458	-0.77(-2.13%)
Jun 01, 2021	36.43	36.47	35.81	35.87	39,675	-0.06(-0.17%)
May 28, 2021	35.75	36.10	35.75	35.93	23,681	+0.61(+1.73%)
May 27, 2021	35.58	35.61	35.32	35.32	51,010	-0.69(-1.92%)
May 26, 2021	36.07	36.19	35.87	36.01	38,546	-0.20(-0.55%)
May 25, 2021	36.15	36.32	36.03	36.21	38,744	+0.27(+0.74%)
May 24, 2021	35.30	36.06	35.30	35.95	12,290	+0.19(+0.52%)
May 21, 2021	36.00	36.00	35.71	35.76	13,340	-0.07(-0.18%)
May 20, 2021	35.54	35.93	35.54	35.83	20,911	+0.94(+2.68%)
May 19, 2021	34.72	35.00	34.62	34.89	16,831	+0.27(+0.78%)
May 18, 2021	34.60	34.66	34.52	34.62	18,885	+0.26(+0.76%)
May 17, 2021	34.44	34.53	34.32	34.36	27,597	+0.15(+0.44%)
May 14, 2021	33.63	34.22	33.63	34.21	42,808	+0.72(+2.15%)
May 13, 2021	33.17	33.55	33.17	33.49	37,261	+0.70(+2.13%)
May 12, 2021	33.14	33.16	32.71	32.79	35,163	-1.05(-3.10%)
May 11, 2021	33.35	34.37	33.35	33.84	31,313	-0.54(-1.58%)
May 10, 2021	34.52	34.63	34.33	34.38	32,887	-0.38(-1.11%)
May 07, 2021	34.55	34.79	34.42	34.77	17,062	+0.47(+1.37%)
May 06, 2021	33.93	34.30	33.90	34.30	313,631	+0.07(+0.20%)
May 05, 2021	34.10	39.90	33.90	34.23	638,599	+0.18(+0.53%)
May 04, 2021	34.10	34.91	33.31	34.05	36,365	-1.31(-3.70%)
May 03, 2021	35.26	35.47	35.26	35.36	21,826	+0.15(+0.43%)
Apr 30, 2021	35.45	35.58	35.08	35.21	18,900	-0.11(-0.31%)
Apr 29, 2021	35.22	35.41	35.16	35.32	22,934	+0.15(+0.43%)
Apr 28, 2021	35.20	35.35	35.08	35.17	24,728	+0.07(+0.20%)
Apr 27, 2021	34.95	35.18	34.92	35.10	25,487	+0.48(+1.39%)
Apr 26, 2021	35.99	35.99	34.41	34.62	23,446	-0.20(-0.56%)
Apr 23, 2021	34.38	34.96	34.38	34.81	12,500	-0.00(-0.00%)
Apr 22, 2021	34.73	34.82	34.58	34.82	22,389	-0.25(-0.71%)
Apr 21, 2021	34.98	35.20	34.78	35.06	21,728	+0.02(+0.04%)
Apr 20, 2021	35.16	35.27	34.98	35.05	20,071	-0.47(-1.32%)
Apr 19, 2021	35.50	35.52	35.41	35.52	15,921	-0.24(-0.67%)
Apr 16, 2021	35.53	35.76	35.52	35.76	17,100	+0.40(+1.13%)
Apr 15, 2021	35.20	35.48	35.20	35.36	17,704	+0.03(+0.10%)
Apr 14, 2021	35.31	35.44	35.27	35.33	19,526	+0.07(+0.18%)
Apr 13, 2021	35.20	35.38	35.14	35.26	22,705	+0.43(+1.23%)
Apr 12, 2021	35.11	35.11	34.83	34.83	22,375	-0.48(-1.35%)
Apr 09, 2021	34.95	35.33	34.94	35.30	222,200	+0.49(+1.42%)
Apr 08, 2021	34.70	34.94	34.70	34.81	14,425	+0.47(+1.38%)
Apr 07, 2021	34.40	34.55	34.30	34.34	34,538	-0.24(-0.70%)
Apr 06, 2021	34.50	34.72	34.41	34.58	25,281	+0.04(+0.12%)
Apr 05, 2021	34.60	34.60	34.35	34.54	30,217	+0.31(+0.92%)