Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.64	19.75	19.52	19.55	10,284	+0.25(+1.27%)
Jun 28, 2018	19.21	19.31	19.16	19.31	17,774	+0.22(+1.15%)
Jun 27, 2018	19.38	19.54	19.08	19.09	22,758	-0.05(-0.28%)
Jun 26, 2018	19.30	19.30	19.05	19.14	18,844	-0.08(-0.40%)
Jun 25, 2018	19.26	19.29	19.12	19.22	13,322	-0.22(-1.13%)
Jun 22, 2018	19.39	19.55	19.39	19.44	18,703	+0.25(+1.30%)
Jun 21, 2018	19.34	19.36	19.16	19.19	11,672	-0.01(-0.08%)
Jun 20, 2018	19.34	19.34	19.01	19.20	19,546	+0.04(+0.23%)
Jun 19, 2018	19.15	19.20	19.01	19.16	30,644	-0.14(-0.73%)
Jun 18, 2018	19.29	19.30	19.09	19.30	22,863	-0.39(-1.98%)
Jun 15, 2018		19.73	19.53	19.69	16,959	+0.05(+0.28%)
Jun 14, 2018	19.68	19.72	19.55	19.64	13,828	-0.01(-0.05%)
Jun 13, 2018	19.57	19.72	19.56	19.64	24,435	-0.02(-0.08%)
Jun 12, 2018	19.69	19.79	19.53	19.66	32,187	-0.20(-0.98%)
Jun 11, 2018	19.80	20.05	19.80	19.86	10,334	-0.13(-0.65%)
Jun 08, 2018	19.90	20.03	19.84	19.98	21,782	+0.21(+1.09%)
Jun 07, 2018	19.86	19.96	19.70	19.77	24,936	-0.16(-0.80%)
Jun 06, 2018	19.78	19.95	19.72	19.93	17,584	+0.11(+0.53%)
Jun 05, 2018	20.00	20.00	19.71	19.82	23,943	-0.22(-1.10%)
Jun 04, 2018	20.18	20.29	19.92	20.05	11,321	-0.71(-3.44%)
Jun 01, 2018	20.70	20.78	20.60	20.76	11,153	+0.27(+1.32%)
May 31, 2018	20.41	20.61	20.36	20.49	15,978	-0.30(-1.44%)
May 30, 2018	20.41	20.82	20.41	20.79	29,714	+1.04(+5.27%)
May 29, 2018	19.92	20.05	19.58	19.75	19,828	-0.21(-1.05%)
May 25, 2018		19.96	19.96	19.96	0	+0.34(+1.73%)
May 24, 2018	19.81	19.81	19.58	19.62	16,427	+0.12(+0.62%)
May 23, 2018	19.65	19.70	19.41	19.50	12,919	-0.37(-1.86%)
May 22, 2018	19.99	20.01	19.85	19.87	19,913	-0.25(-1.24%)
May 21, 2018	20.35	20.35	19.99	20.12	12,706	+0.16(+0.80%)
May 18, 2018	20.24	20.24	19.96	19.96	21,127	-0.30(-1.48%)
May 17, 2018	20.25	20.42	20.15	20.26	31,833	+1.02(+5.30%)
May 16, 2018	19.15	19.24	19.05	19.24	16,409	+0.23(+1.21%)
May 15, 2018	18.87	19.15	18.86	19.01	17,276	-1.45(-7.09%)
May 14, 2018	20.45	20.55	20.31	20.46	16,432	+0.43(+2.16%)
May 11, 2018	19.95	20.03	19.89	20.03	11,236	+0.05(+0.24%)
May 10, 2018	19.89	19.98	19.83	19.98	12,316	+0.49(+2.51%)
May 09, 2018	19.44	19.64	19.44	19.49	17,307	-0.20(-1.02%)
May 08, 2018	19.68	19.85	19.65	19.69	17,136	-0.06(-0.33%)
May 07, 2018	19.68	19.89	19.68	19.75	14,152	-0.05(-0.23%)
May 04, 2018	19.44	19.87	19.44	19.80	15,450	+0.11(+0.53%)
May 03, 2018	19.59	19.76	19.59	19.70	12,247	+0.15(+0.77%)
May 02, 2018	19.64	19.69	19.48	19.55	31,708	+0.06(+0.28%)
May 01, 2018	19.31	19.50	19.31	19.49	18,474	-0.32(-1.62%)
Apr 30, 2018	19.93	20.03	19.81	19.81	18,689	-0.36(-1.78%)
Apr 27, 2018	20.21	20.39	20.09	20.17	11,559	+0.13(+0.65%)
Apr 26, 2018	19.83	20.16	19.83	20.04	30,023	+0.21(+1.08%)
Apr 25, 2018	19.71	19.86	19.59	19.82	20,870	-0.08(-0.40%)
Apr 24, 2018	19.90	20.10	19.73	19.91	46,025	-0.29(-1.44%)
Apr 23, 2018	20.13	20.29	20.06	20.20	31,979	-0.12(-0.62%)
Apr 20, 2018	20.20	20.34	20.10	20.32	24,778	+0.00(+0.00%)
Apr 19, 2018	20.41	20.42	20.25	20.32	119,634	+0.03(+0.15%)
Apr 18, 2018	20.30	20.34	20.20	20.29	16,585	-0.03(-0.15%)
Apr 17, 2018	19.96	20.32	19.96	20.32	57,281	+0.11(+0.54%)
Apr 16, 2018	20.13	20.23	20.00	20.21	21,954	-0.01(-0.05%)
Apr 13, 2018	20.16	20.22	20.04	20.22	107,971	+0.15(+0.75%)
Apr 12, 2018	19.94	20.12	19.94	20.07	14,603	+0.17(+0.85%)
Apr 11, 2018	19.98	19.98	19.84	19.90	10,051	-0.09(-0.43%)
Apr 10, 2018	19.88	20.10	19.88	19.98	80,120	+0.09(+0.48%)
Apr 09, 2018	19.78	20.00	19.78	19.89	19,771	+0.14(+0.71%)
Apr 06, 2018	19.85	19.89	19.66	19.75	20,678	-0.04(-0.18%)
Apr 05, 2018	19.74	19.85	19.67	19.79	179,731	+0.42(+2.15%)
Apr 04, 2018	19.19	19.37	19.19	19.37	120,270	+0.36(+1.87%)
Apr 03, 2018	18.93	19.03	18.84	19.02	82,064	+0.07(+0.40%)