Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		21.04	21.04	21.04	0	-0.37(-1.73%)
Aug 30, 2018	21.41	21.47	21.31	21.41	7,227	-0.20(-0.93%)
Aug 29, 2018	21.41	21.61	21.41	21.61	6,552	+0.24(+1.11%)
Aug 28, 2018	21.47	21.48	21.35	21.37	4,858	-0.09(-0.41%)
Aug 27, 2018	21.36	21.50	21.36	21.46	7,656	+0.22(+1.04%)
Aug 24, 2018	21.23	21.31	21.19	21.24	5,900	-0.04(-0.19%)
Aug 23, 2018	21.09	21.35	20.94	21.28	9,119	-0.19(-0.88%)
Aug 22, 2018	21.46	21.49	21.34	21.47	7,805	+0.22(+1.04%)
Aug 21, 2018	21.20	21.30	21.05	21.25	12,628	+0.30(+1.41%)
Aug 20, 2018	20.91	21.05	20.80	20.95	5,933	+0.22(+1.09%)
Aug 17, 2018	20.60	20.75	20.53	20.73	6,200	+0.25(+1.20%)
Aug 16, 2018	20.47	20.60	20.43	20.48	7,542	+0.04(+0.22%)
Aug 15, 2018	20.39	20.50	20.30	20.44	11,108	-0.03(-0.15%)
Aug 14, 2018	20.43	20.53	20.36	20.47	21,438	+0.12(+0.61%)
Aug 13, 2018	20.29	20.55	20.24	20.34	14,728	-0.27(-1.31%)
Aug 10, 2018	20.54	20.75	20.46	20.61	6,200	-0.37(-1.74%)
Aug 09, 2018	20.73	21.10	20.73	20.98	4,113	-0.11(-0.52%)
Aug 08, 2018	21.04	21.15	20.95	21.09	6,542	-0.15(-0.71%)
Aug 07, 2018	21.35	21.37	21.16	21.24	5,251	+0.07(+0.35%)
Aug 06, 2018	21.07	21.20	20.98	21.16	3,398	+0.06(+0.31%)
Aug 03, 2018	20.93	21.16	20.93	21.10	8,000	+0.18(+0.86%)
Aug 02, 2018	20.67	21.05	20.67	20.92	3,684	+0.04(+0.19%)
Aug 01, 2018	20.95	20.95	20.71	20.88	4,922	+0.31(+1.53%)
Jul 31, 2018	20.46	20.65	20.46	20.57	7,052	-0.16(-0.80%)
Jul 30, 2018	20.71	20.80	20.66	20.73	19,409	+0.14(+0.66%)
Jul 27, 2018	20.45	20.85	20.45	20.59	5,700	+0.24(+1.16%)
Jul 26, 2018	20.36	20.51	20.34	20.36	8,552	-0.04(-0.21%)
Jul 25, 2018	20.15	20.40	19.86	20.40	6,410	+0.26(+1.29%)
Jul 24, 2018	20.14	20.29	20.09	20.14	13,596	+0.21(+1.03%)
Jul 23, 2018	19.90	19.97	19.72	19.93	6,430	-0.22(-1.10%)
Jul 20, 2018	20.17	20.22	20.07	20.16	8,292	+0.14(+0.70%)
Jul 19, 2018	20.00	20.10	19.88	20.02	11,818	+0.05(+0.27%)
Jul 18, 2018	19.95	20.10	19.80	19.96	12,366	-0.06(-0.29%)
Jul 17, 2018	19.81	20.14	19.81	20.02	11,340	-0.13(-0.65%)
Jul 16, 2018	20.12	20.15	20.03	20.15	4,904	+0.10(+0.52%)
Jul 13, 2018	20.15	20.15	19.80	20.05	5,882	+0.14(+0.68%)
Jul 12, 2018	19.91	20.00	19.81	19.91	10,670	+0.17(+0.86%)
Jul 11, 2018	19.91	19.98	19.67	19.74	6,937	-0.56(-2.73%)
Jul 10, 2018	20.27	20.34	20.19	20.30	6,942	+0.26(+1.30%)
Jul 09, 2018	20.04	20.11	19.94	20.04	11,012	+0.00(+0.00%)
Jul 06, 2018	20.07	20.11	19.98	20.04	10,715	+0.09(+0.48%)
Jul 05, 2018	19.94	20.00	19.76	19.94	21,140	+0.08(+0.40%)
Jul 03, 2018		19.86	19.86	19.86	0	+0.09(+0.46%)
Jul 02, 2018	19.57	19.77	19.57	19.77	13,520	+0.21(+1.10%)
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%)