Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	48.08	48.29	47.46	47.60	25,877	-0.26(-0.54%)
Aug 30, 2021	47.42	47.86	47.39	47.86	18,483	+0.86(+1.83%)
Aug 27, 2021	47.12	47.29	46.55	47.00	14,992	+0.09(+0.19%)
Aug 26, 2021	46.84	47.15	46.72	46.91	16,307	-0.33(-0.70%)
Aug 25, 2021	46.91	47.26	46.87	47.24	19,040	-0.09(-0.19%)
Aug 24, 2021	47.66	47.80	47.10	47.33	20,565	-0.44(-0.91%)
Aug 23, 2021	47.84	48.30	47.43	47.77	62,649	-0.77(-1.58%)
Aug 20, 2021	47.71	48.55	47.71	48.53	21,953	+1.17(+2.47%)
Aug 19, 2021	46.91	48.10	46.91	47.36	25,570	+0.45(+0.96%)
Aug 18, 2021	47.55	47.55	46.67	46.91	29,918	+0.47(+1.01%)
Aug 17, 2021	46.65	46.78	46.34	46.44	26,333	+0.06(+0.13%)
Aug 16, 2021	46.35	46.64	46.07	46.38	51,609	+0.51(+1.11%)
Aug 13, 2021	45.53	46.07	45.53	45.87	36,853	+0.82(+1.82%)
Aug 12, 2021	44.55	45.05	44.55	45.05	12,548	+0.92(+2.08%)
Aug 11, 2021	44.22	44.29	44.08	44.13	12,791	+0.51(+1.17%)
Aug 10, 2021	44.31	44.50	43.60	43.62	74,213	-0.22(-0.50%)
Aug 09, 2021	43.16	43.84	43.03	43.84	43,577	+1.37(+3.23%)
Aug 06, 2021	42.94	42.94	42.39	42.47	26,547	-2.17(-4.86%)
Aug 05, 2021	44.21	44.65	44.21	44.64	31,236	+2.97(+7.13%)
Aug 04, 2021	42.02	42.04	41.67	41.67	18,854	+0.15(+0.36%)
Aug 03, 2021	41.48	41.74	41.31	41.52	56,638	+0.12(+0.29%)
Aug 02, 2021	41.20	41.83	41.19	41.40	23,448	+0.38(+0.93%)
Jul 30, 2021	41.11	41.42	40.96	41.02	15,081	+0.01(+0.02%)
Jul 29, 2021	41.20	41.20	40.90	41.01	14,920	-0.05(-0.12%)
Jul 28, 2021	40.94	41.19	40.55	41.06	13,113	+0.28(+0.69%)
Jul 27, 2021	40.81	41.90	40.64	40.78	25,311	+0.21(+0.51%)
Jul 26, 2021	40.79	41.00	40.46	40.57	18,004	-0.42(-1.03%)
Jul 23, 2021	40.87	41.06	40.78	40.99	23,983	+1.06(+2.67%)
Jul 22, 2021	40.30	40.30	39.93	39.93	45,821	+0.29(+0.73%)
Jul 21, 2021	39.61	40.57	39.45	39.64	31,625	-0.13(-0.33%)
Jul 20, 2021	39.71	39.98	39.45	39.77	19,510	-0.24(-0.60%)
Jul 19, 2021	39.95	40.12	39.82	40.01	28,856	-0.24(-0.60%)
Jul 16, 2021	40.46	40.46	40.24	40.25	18,423	-0.27(-0.67%)
Jul 15, 2021	40.40	40.54	40.39	40.52	14,852	-0.07(-0.17%)
Jul 14, 2021	40.34	40.69	40.34	40.59	32,802	+0.25(+0.62%)
Jul 13, 2021	40.39	40.64	40.34	40.34	17,758	+0.02(+0.05%)
Jul 12, 2021	40.45	41.50	40.25	40.32	23,662	+0.00(+0.00%)
Jul 09, 2021	40.23	40.73	40.16	40.32	42,497	+0.32(+0.80%)
Jul 08, 2021	40.28	40.29	40.00	40.00	24,743	+0.09(+0.23%)
Jul 07, 2021	39.77	40.00	39.76	39.91	26,829	+0.69(+1.76%)
Jul 06, 2021	39.45	39.45	39.06	39.22	20,836	+0.51(+1.32%)
Jul 02, 2021	38.59	38.80	38.56	38.71	17,556	+0.09(+0.25%)
Jul 01, 2021	38.65	38.81	38.55	38.62	10,907	+0.23(+0.59%)
Jun 30, 2021	38.46	38.80	38.29	38.39	28,870	+0.09(+0.23%)
Jun 29, 2021	38.38	38.42	38.24	38.30	13,688	+0.16(+0.42%)
Jun 28, 2021	38.33	38.95	38.00	38.14	148,630	+0.24(+0.65%)
Jun 25, 2021	38.40	38.40	37.80	37.90	151,316	+0.24(+0.64%)
Jun 24, 2021	37.98	38.22	37.63	37.66	26,853	+0.52(+1.40%)
Jun 23, 2021	37.95	37.95	37.09	37.13	47,804	-0.40(-1.06%)
Jun 22, 2021	37.61	37.82	37.37	37.53	79,031	+0.84(+2.30%)
Jun 21, 2021	36.70	37.05	36.40	36.69	22,516	+0.47(+1.31%)
Jun 18, 2021	36.29	36.56	36.12	36.22	19,094	-0.48(-1.32%)
Jun 17, 2021	36.56	36.70	36.32	36.70	19,870	+0.28(+0.77%)
Jun 16, 2021	37.04	37.05	36.36	36.42	153,025	-0.98(-2.62%)
Jun 15, 2021	37.53	38.35	37.23	37.40	98,733	-0.14(-0.37%)
Jun 14, 2021	37.50	37.54	37.37	37.54	23,588	-0.05(-0.13%)
Jun 11, 2021	37.95	37.95	37.48	37.59	24,825	-0.43(-1.13%)
Jun 10, 2021	37.58	38.03	37.58	38.02	41,002	+0.27(+0.72%)
Jun 09, 2021	37.36	37.94	37.32	37.75	38,209	+1.03(+2.81%)
Jun 08, 2021	37.26	37.39	36.72	36.72	34,454	+0.52(+1.44%)
Jun 07, 2021	35.75	36.20	35.74	36.20	33,986	+0.59(+1.66%)
Jun 04, 2021	35.45	35.71	35.45	35.61	14,217	+0.73(+2.09%)
Jun 03, 2021	34.80	35.23	34.71	34.88	22,128	-0.22(-0.64%)
Jun 02, 2021	35.24	35.31	35.03	35.10	19,458	-0.77(-2.13%)