Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	21.31	21.38	21.25	21.29	8,300	+0.06(+0.28%)
Aug 29, 2019	21.20	21.25	21.18	21.23	15,374	+0.21(+1.00%)
Aug 28, 2019	21.04	21.09	20.95	21.02	4,646	-0.12(-0.57%)
Aug 27, 2019	21.12	21.22	21.09	21.14	29,817	+0.07(+0.33%)
Aug 26, 2019	21.06	21.12	21.04	21.07	7,448	+0.01(+0.05%)
Aug 23, 2019	21.15	21.23	21.05	21.06	6,900	-0.08(-0.36%)
Aug 22, 2019	21.24	21.25	21.05	21.14	18,478	-0.12(-0.58%)
Aug 21, 2019	21.30	21.41	21.24	21.26	14,807	+0.03(+0.14%)
Aug 20, 2019	21.21	21.24	21.11	21.23	51,828	+0.06(+0.28%)
Aug 19, 2019	21.20	21.26	21.16	21.17	6,353	+0.31(+1.49%)
Aug 16, 2019	20.76	21.06	20.72	20.86	13,000	+0.34(+1.66%)
Aug 15, 2019	20.51	20.67	20.47	20.52	13,490	-0.14(-0.68%)
Aug 14, 2019	20.80	20.84	20.66	20.66	17,996	-0.57(-2.68%)
Aug 13, 2019	21.23	21.33	21.20	21.23	4,311	+0.15(+0.70%)
Aug 12, 2019	21.11	21.21	21.05	21.08	6,597	-0.15(-0.70%)
Aug 09, 2019	21.24	21.35	21.18	21.23	8,600	+0.05(+0.24%)
Aug 08, 2019	20.97	21.23	20.97	21.18	7,888	+0.36(+1.73%)
Aug 07, 2019	20.80	20.85	20.62	20.82	10,237	-0.02(-0.07%)
Aug 06, 2019	20.79	20.87	20.75	20.84	9,956	+0.29(+1.39%)
Aug 05, 2019	20.66	20.71	20.50	20.55	11,813	-0.23(-1.11%)
Aug 02, 2019	20.85	20.85	20.64	20.78	4,500	+0.04(+0.19%)