Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	50.90	52.29	50.90	52.10	30,376	+0.37(+0.72%)
Dec 30, 2021	51.70	51.86	51.50	51.73	20,516	-0.32(-0.61%)
Dec 29, 2021	51.87	52.05	51.83	52.05	25,563	+0.08(+0.15%)
Dec 28, 2021	52.18	52.22	51.87	51.97	15,661	+0.18(+0.35%)
Dec 27, 2021	51.77	52.00	51.63	51.79	25,974	+0.60(+1.17%)
Dec 23, 2021	51.14	51.25	50.96	51.19	49,827	-0.49(-0.95%)
Dec 22, 2021	51.26	51.77	51.18	51.68	52,764	+0.65(+1.26%)
Dec 21, 2021	51.07	51.10	50.78	51.03	57,408	+0.20(+0.40%)
Dec 20, 2021	50.13	50.89	50.13	50.83	37,729	+1.48(+3.00%)
Dec 17, 2021	49.91	50.63	49.35	49.35	61,471	-1.55(-3.05%)
Dec 16, 2021	50.73	50.97	50.67	50.90	27,212	-0.08(-0.16%)
Dec 15, 2021	50.60	51.29	50.60	50.98	25,447	+0.87(+1.74%)
Dec 14, 2021	50.20	50.30	49.81	50.11	36,191	-1.22(-2.38%)
Dec 13, 2021	50.99	51.60	50.99	51.33	24,342	+0.48(+0.94%)
Dec 10, 2021	50.94	50.96	50.66	50.85	36,260	+0.05(+0.10%)
Dec 09, 2021	51.07	51.07	50.63	50.80	25,936	+0.35(+0.69%)
Dec 08, 2021	49.92	50.45	49.66	50.45	30,260	+0.63(+1.26%)
Dec 07, 2021	49.65	49.85	49.43	49.82	36,314	+0.69(+1.41%)
Dec 06, 2021	49.11	49.34	48.80	49.13	28,236	+0.73(+1.51%)
Dec 03, 2021	48.33	49.43	48.15	48.40	27,792	+0.30(+0.62%)
Dec 02, 2021	48.24	48.52	47.90	48.10	46,214	-0.72(-1.47%)
Dec 01, 2021	48.84	49.13	48.78	48.82	37,751	-0.88(-1.77%)
Nov 30, 2021	50.35	50.71	50.35	49.70	38,450	+0.13(+0.26%)
Nov 29, 2021	49.33	49.73	48.76	49.57	32,289	-0.81(-1.61%)
Nov 26, 2021	51.04	51.20	50.20	50.38	23,469	+1.95(+4.03%)
Nov 24, 2021	48.16	48.44	48.16	48.43	20,133	-0.09(-0.20%)
Nov 23, 2021	48.12	48.67	48.12	48.52	32,503	-1.23(-2.46%)
Nov 22, 2021	50.14	50.14	49.73	49.75	40,842	-0.21(-0.42%)
Nov 19, 2021	50.39	50.39	49.86	49.96	34,322	-0.21(-0.42%)
Nov 18, 2021	50.00	50.18	50.10	50.17	28,535	+0.53(+1.06%)
Nov 17, 2021	49.35	49.72	49.35	49.65	27,505	+0.93(+1.90%)
Nov 16, 2021	48.70	48.97	48.65	48.72	36,602	-0.37(-0.75%)
Nov 15, 2021	49.57	49.57	49.09	49.09	23,983	+0.01(+0.02%)
Nov 12, 2021	48.85	49.10	48.44	49.08	23,348	+2.01(+4.27%)
Nov 11, 2021	47.04	47.32	46.96	47.07	30,937	-0.22(-0.47%)
Nov 10, 2021	47.71		47.29	47.29	17,369	-1.09(-2.24%)
Nov 09, 2021	48.30	48.42	48.16	48.38	32,532	-0.01(-0.01%)
Nov 08, 2021	48.18	48.46	48.14	48.38	27,745	+1.43(+3.05%)
Nov 05, 2021	46.93	47.80	46.69	46.95	31,208	-3.28(-6.53%)
Nov 04, 2021	49.99	50.26	49.94	50.23	17,553	-0.45(-0.89%)
Nov 03, 2021	49.20	50.75	48.96	50.68	62,344	+2.28(+4.71%)
Nov 02, 2021	48.34	48.66	48.34	48.40	24,391	+0.10(+0.21%)
Nov 01, 2021	48.13	48.34	47.39	48.30	23,401	+0.91(+1.92%)
Oct 29, 2021	47.52	47.52	47.16	47.39	34,233	-0.65(-1.35%)
Oct 28, 2021	47.70	48.05	47.68	48.04	22,522	+1.08(+2.30%)
Oct 27, 2021	47.46	47.46	46.88	46.96	22,356	-0.09(-0.19%)
Oct 26, 2021	46.98			47.05	20,122	-0.26(-0.55%)
Oct 25, 2021	47.32	47.32	47.11	47.31	31,051	-0.02(-0.03%)
Oct 22, 2021	47.41	47.46	47.06	47.33	19,956	-0.03(-0.06%)
Oct 21, 2021	46.88	47.43	46.88	47.35	19,090	+1.11(+2.41%)
Oct 20, 2021	46.47	46.60	46.10	46.24	24,919	+0.85(+1.87%)
Oct 19, 2021	45.15	45.48	45.15	45.39	29,848	+0.49(+1.10%)
Oct 18, 2021	44.45	44.93	44.45	44.90	17,746	+0.24(+0.54%)
Oct 15, 2021	44.54	44.73	44.33	44.66	53,378	-0.04(-0.08%)
Oct 14, 2021	44.36	44.71	44.31	44.70	24,964	+0.19(+0.42%)
Oct 13, 2021	44.76	44.76	44.40	44.51	22,557	+1.15(+2.65%)
Oct 12, 2021	43.57	43.57	43.28	43.36	20,860	+0.95(+2.25%)
Oct 11, 2021	42.40	42.69	42.40	42.41	17,033	-0.77(-1.78%)
Oct 08, 2021	43.31	43.38	43.06	43.17	18,867	-0.01(-0.03%)
Oct 07, 2021	42.94	43.79	42.87	43.19	40,777	-0.19(-0.44%)
Oct 06, 2021	43.04	43.39	42.85	43.38	19,823	+0.08(+0.18%)
Oct 05, 2021	42.95	43.35	42.95	43.30	37,558	+0.57(+1.33%)
Oct 04, 2021	42.93	43.18	42.40	42.73	30,005	+0.08(+0.19%)