Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.45	35.58	35.08	35.21	18,900	-0.11(-0.31%)
Apr 29, 2021	35.22	35.41	35.16	35.32	22,934	+0.15(+0.43%)
Apr 28, 2021	35.20	35.35	35.08	35.17	24,728	+0.07(+0.20%)
Apr 27, 2021	34.95	35.18	34.92	35.10	25,487	+0.48(+1.39%)
Apr 26, 2021	35.99	35.99	34.41	34.62	23,446	-0.20(-0.56%)
Apr 23, 2021	34.38	34.96	34.38	34.81	12,500	-0.00(-0.00%)
Apr 22, 2021	34.73	34.82	34.58	34.82	22,389	-0.25(-0.71%)
Apr 21, 2021	34.98	35.20	34.78	35.06	21,728	+0.02(+0.04%)
Apr 20, 2021	35.16	35.27	34.98	35.05	20,071	-0.47(-1.32%)
Apr 19, 2021	35.50	35.52	35.41	35.52	15,921	-0.24(-0.67%)
Apr 16, 2021	35.53	35.76	35.52	35.76	17,100	+0.40(+1.13%)
Apr 15, 2021	35.20	35.48	35.20	35.36	17,704	+0.03(+0.10%)
Apr 14, 2021	35.31	35.44	35.27	35.33	19,526	+0.07(+0.18%)
Apr 13, 2021	35.20	35.38	35.14	35.26	22,705	+0.43(+1.23%)
Apr 12, 2021	35.11	35.11	34.83	34.83	22,375	-0.48(-1.35%)
Apr 09, 2021	34.95	35.33	34.94	35.30	222,200	+0.49(+1.42%)
Apr 08, 2021	34.70	34.94	34.70	34.81	14,425	+0.47(+1.38%)
Apr 07, 2021	34.40	34.55	34.30	34.34	34,538	-0.24(-0.70%)
Apr 06, 2021	34.50	34.72	34.41	34.58	25,281	+0.04(+0.12%)
Apr 05, 2021	34.60	34.60	34.35	34.54	30,217	+0.31(+0.92%)
Apr 01, 2021	34.19	34.31	34.10	34.23	26,400	+0.08(+0.22%)
Mar 31, 2021	34.45	34.45	34.15	34.15	18,963	-0.01(-0.01%)
Mar 30, 2021	34.20	34.26	34.06	34.16	28,839	-0.23(-0.68%)
Mar 29, 2021	34.32	34.45	34.32	34.39	31,444	+0.00(+0.00%)
Mar 26, 2021	34.40	34.44	34.23	34.39	32,000	+0.22(+0.64%)
Mar 25, 2021	33.96	34.24	33.94	34.17	30,331	+0.19(+0.56%)
Mar 24, 2021	33.68	34.08	33.59	33.98	35,449	-0.07(-0.19%)
Mar 23, 2021	33.88	34.37	33.83	34.05	29,086	+0.39(+1.14%)
Mar 22, 2021	33.29	33.75	33.29	33.66	33,837	+0.81(+2.47%)
Mar 19, 2021	32.68	33.07	32.66	32.85	34,600	-0.12(-0.38%)
Mar 18, 2021	32.89	33.20	32.84	32.98	21,514	+0.79(+2.44%)
Mar 17, 2021	32.28	32.40	31.94	32.19	28,743	-0.48(-1.47%)
Mar 16, 2021	32.51	32.76	32.51	32.67	40,489	+0.77(+2.41%)
Mar 15, 2021	31.92	32.11	31.84	31.90	61,837	+0.15(+0.47%)
Mar 12, 2021	31.58	31.83	31.48	31.75	188,000	-0.22(-0.69%)
Mar 11, 2021	32.20	32.20	31.54	31.97	368,778	+0.42(+1.33%)
Mar 10, 2021	31.70	31.81	31.41	31.55	413,062	-0.20(-0.63%)
Mar 09, 2021	31.79	32.04	31.75	31.75	250,884	+1.07(+3.49%)
Mar 08, 2021	30.53	31.06	30.42	30.68	263,277	-0.37(-1.19%)
Mar 05, 2021	31.26	31.36	30.86	31.05	156,900	-0.75(-2.36%)
Mar 04, 2021	32.41	32.49	31.59	31.80	36,782	-0.16(-0.50%)
Mar 03, 2021	32.02	32.10	31.76	31.96	49,729	-0.75(-2.29%)
Mar 02, 2021	32.80	32.80	32.46	32.71	114,335	-0.17(-0.52%)
Mar 01, 2021	32.82	32.97	32.76	32.88	169,671	+0.31(+0.95%)
Feb 26, 2021	33.21	33.22	32.48	32.57	57,300	-0.59(-1.79%)
Feb 25, 2021	33.33	33.50	33.03	33.16	32,611	-0.16(-0.47%)
Feb 24, 2021	33.15	33.32	32.95	33.32	17,195	+0.47(+1.42%)
Feb 23, 2021	32.98	33.01	32.73	32.85	34,395	-0.83(-2.47%)
Feb 22, 2021	33.49	33.74	33.29	33.69	41,055	+0.15(+0.43%)
Feb 19, 2021	33.84	33.84	33.54	33.54	26,000	-0.09(-0.25%)
Feb 18, 2021	33.86	33.86	33.50	33.62	65,082	-0.26(-0.75%)
Feb 17, 2021	33.98	33.99	33.76	33.88	60,543	-0.33(-0.95%)
Feb 16, 2021	34.57	34.57	34.14	34.21	29,278	-0.39(-1.12%)
Feb 12, 2021	34.29	34.63	34.29	34.59	36,500	+0.38(+1.13%)
Feb 11, 2021	34.33	34.33	34.14	34.21	33,348	+0.10(+0.29%)
Feb 10, 2021	34.38	34.41	33.94	34.11	30,332	+0.07(+0.21%)
Feb 09, 2021	34.32	34.57	34.04	34.04	302,816	-0.04(-0.12%)
Feb 08, 2021	34.41	34.42	34.07	34.08	45,555	+0.14(+0.41%)
Feb 05, 2021	34.00	34.01	33.81	33.94	39,000	+0.00(+0.00%)
Feb 04, 2021	33.81	34.09	33.75	33.94	34,511	-0.18(-0.53%)
Feb 03, 2021	34.16	34.20	33.93	34.12	83,178	-0.14(-0.41%)
Feb 02, 2021	34.28	34.43	34.04	34.26	20,215	+0.57(+1.71%)