Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	43.35	43.57	43.05	43.47	30,082	+0.47(+1.09%)
Sep 29, 2021	43.35	43.38	42.95	43.00	24,662	-0.02(-0.05%)
Sep 28, 2021	43.46	43.46	42.93	43.02	41,808	-1.26(-2.85%)
Sep 27, 2021	44.24	44.60	44.12	44.28	39,420	-1.35(-2.96%)
Sep 24, 2021	45.43	45.71	45.33	45.63	21,969	-0.94(-2.02%)
Sep 23, 2021	46.70	47.00	46.43	46.57	27,384	+0.42(+0.91%)
Sep 22, 2021	46.10	46.61	45.90	46.15	85,401	-1.02(-2.16%)
Sep 21, 2021	46.92	47.45	46.92	47.17	38,135	+1.48(+3.23%)
Sep 20, 2021	44.96	46.05	44.96	45.70	73,386	-0.44(-0.94%)
Sep 17, 2021	46.58	46.58	45.93	46.13	21,501	-0.25(-0.54%)
Sep 16, 2021	46.07	46.41	45.99	46.38	33,685	-0.45(-0.96%)
Sep 15, 2021	46.95	46.96	46.56	46.83	26,843	-0.19(-0.40%)
Sep 14, 2021	46.70	47.69	46.64	47.02	30,598	-0.76(-1.60%)
Sep 13, 2021	48.87	48.87	47.63	47.78	22,072	-0.20(-0.41%)
Sep 10, 2021	48.88	48.88	47.98	47.98	112,503	-0.87(-1.78%)
Sep 09, 2021	48.32	48.93	47.99	48.85	160,449	+1.46(+3.08%)
Sep 08, 2021	47.41	47.51	47.22	47.39	19,286	-0.45(-0.93%)
Sep 07, 2021	47.99	48.02	47.58	47.84	14,949	-1.20(-2.44%)
Sep 03, 2021	48.34	49.05	48.32	49.03	18,500	+0.06(+0.12%)
Sep 02, 2021	48.94	49.08	48.83	48.97	34,957	+0.79(+1.64%)
Sep 01, 2021	48.07	48.27	47.93	48.18	41,705	+0.58(+1.22%)
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%)