Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.31	22.36	22.18	22.36	8,305	-0.61(-2.66%)
Sep 28, 2017	23.23	23.23	22.93	22.97	11,824	-0.56(-2.38%)
Sep 27, 2017	23.46	23.60	23.46	23.53	6,037	+0.07(+0.30%)
Sep 26, 2017	23.31	23.55	23.20	23.46	59,770	+0.23(+0.99%)
Sep 25, 2017	23.25	23.33	23.22	23.23	6,475	+0.14(+0.61%)
Sep 22, 2017	23.04	23.17	22.97	23.09	4,763	+0.06(+0.26%)
Sep 21, 2017	22.96	23.05	22.92	23.03	10,999	+0.11(+0.48%)
Sep 20, 2017	23.00	23.09	22.82	22.92	10,176	-0.29(-1.25%)
Sep 19, 2017	23.11	23.29	23.01	23.21	4,783	+0.19(+0.83%)
Sep 18, 2017	23.03	23.21	22.95	23.02	58,546	-0.32(-1.37%)
Sep 15, 2017	23.22	23.45	23.13	23.34	17,889	+0.04(+0.17%)
Sep 14, 2017	23.35	23.35	23.18	23.30	4,490	-0.16(-0.69%)
Sep 13, 2017	23.36	23.52	23.23	23.46	5,304	+0.36(+1.56%)
Sep 12, 2017	22.96	23.16	22.91	23.10	7,933	-0.05(-0.22%)
Sep 11, 2017	22.99	23.18	22.89	23.15	8,167	-0.02(-0.09%)
Sep 08, 2017	22.97	23.21	22.96	23.17	3,665	+0.22(+0.96%)
Sep 07, 2017	22.92	23.13	22.84	22.95	7,474	+0.18(+0.79%)
Sep 06, 2017	22.65	22.77	22.64	22.77	8,389	+0.34(+1.52%)
Sep 05, 2017	22.38	22.46	22.30	22.43	5,168	+0.54(+2.47%)