Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.23	19.23	19.23	0	+0.07(+0.39%)
Mar 28, 2018	19.20	19.31	19.16	19.16	38,563	+0.42(+2.24%)
Mar 27, 2018	18.80	18.92	18.69	18.74	93,288	-0.13(-0.69%)
Mar 26, 2018	18.91	18.92	18.62	18.87	59,042	+0.30(+1.59%)
Mar 23, 2018	18.78	18.80	18.53	18.57	21,837	-0.10(-0.51%)
Mar 22, 2018	19.00	19.00	18.65	18.67	42,963	-0.51(-2.66%)
Mar 21, 2018	19.17	19.23	19.05	19.18	209,486	-0.09(-0.49%)
Mar 20, 2018	19.25	19.35	19.21	19.27	175,051	+0.05(+0.29%)
Mar 19, 2018	19.33	19.40	19.15	19.22	192,190	-0.27(-1.37%)
Mar 16, 2018	19.41	19.60	19.41	19.49	10,568	+0.22(+1.15%)
Mar 15, 2018	19.34	19.38	19.18	19.27	35,946	-0.00(-0.03%)
Mar 14, 2018	19.35	19.39	19.20	19.27	21,249	-0.07(-0.36%)
Mar 13, 2018	19.62	19.63	19.31	19.34	42,727	-0.17(-0.87%)
Mar 12, 2018	19.53	19.62	19.48	19.51	60,667	+0.11(+0.54%)
Mar 09, 2018	19.49	19.49	19.36	19.41	10,454	+0.25(+1.28%)
Mar 08, 2018	19.40	19.40	19.10	19.16	22,503	-1.07(-5.31%)
Mar 07, 2018	19.86	20.27	19.86	20.23	22,548	+0.32(+1.63%)
Mar 06, 2018	19.90	19.99	19.78	19.91	32,287	+0.00(+0.00%)
Mar 05, 2018	19.64	19.93	19.61	19.91	25,181	+0.39(+2.00%)
Mar 02, 2018	19.33	19.52	19.33	19.52	18,953	+0.18(+0.90%)
Mar 01, 2018	19.50	19.51	19.18	19.34	27,053	-0.67(-3.32%)
Feb 28, 2018	20.32	20.32	19.98	20.01	16,762	-0.31(-1.53%)
Feb 27, 2018	20.44	20.53	20.21	20.32	18,785	-0.27(-1.31%)
Feb 26, 2018	20.67	20.68	20.43	20.59	13,232	+0.12(+0.59%)
Feb 23, 2018	20.20	20.63	20.20	20.47	16,222	+0.18(+0.91%)
Feb 22, 2018	20.29	20.39	20.25	20.29	11,456	+0.05(+0.27%)
Feb 21, 2018	20.42	20.51	20.20	20.23	16,341	-0.38(-1.84%)
Feb 20, 2018	20.69	20.69	20.51	20.61	15,839	-0.25(-1.20%)
Feb 16, 2018		20.86	20.86	20.86	0	+0.06(+0.29%)
Feb 15, 2018	20.75	20.80	20.61	20.80	11,648	-0.08(-0.38%)
Feb 14, 2018	20.46	20.94	20.46	20.88	27,266	+0.48(+2.35%)
Feb 13, 2018	20.32	20.45	20.29	20.40	32,655	-0.10(-0.49%)
Feb 12, 2018	20.17	20.78	20.07	20.50	30,610	+0.48(+2.40%)
Feb 09, 2018	20.12	20.17	19.59	20.02	19,710	+0.00(+0.00%)
Feb 08, 2018	20.32	20.32	20.06	20.02	38,685	-0.26(-1.28%)
Feb 07, 2018	20.41	20.58	20.28	20.28	53,894	-0.76(-3.61%)
Feb 06, 2018	20.31	21.71	20.31	21.04	57,226	+0.29(+1.40%)
Feb 05, 2018	21.30	21.37	20.49	20.75	17,082	-0.52(-2.42%)
Feb 02, 2018	21.34	21.43	21.23	21.27	21,596	-0.41(-1.87%)
Feb 01, 2018	21.55	21.72	21.55	21.67	134,440	-0.25(-1.14%)
Jan 31, 2018	21.94	22.10	21.86	21.92	18,704	-0.17(-0.77%)
Jan 30, 2018	22.19	22.24	22.08	22.09	10,458	-0.15(-0.67%)
Jan 29, 2018	22.10	22.24	22.10	22.24	10,044	-0.31(-1.37%)
Jan 26, 2018	22.49	22.59	22.45	22.55	12,477	+0.10(+0.45%)
Jan 25, 2018	22.50	22.50	22.27	22.45	27,369	-0.10(-0.44%)
Jan 24, 2018	22.65	22.65	22.38	22.55	7,967	+0.12(+0.55%)
Jan 23, 2018	22.46	22.52	22.34	22.43	9,634	+0.19(+0.84%)
Jan 22, 2018	22.08	22.24	22.02	22.24	14,067	+0.22(+1.00%)
Jan 19, 2018	22.20	22.20	21.96	22.02	17,329	-0.16(-0.70%)
Jan 18, 2018	22.11	22.23	22.04	22.18	8,081	-0.30(-1.36%)
Jan 17, 2018	22.41	22.54	22.35	22.48	12,260	-0.24(-1.06%)
Jan 16, 2018		22.84	22.68	22.72	10,685	+0.40(+1.79%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.14(+0.63%)
Jan 11, 2018	22.16	22.18	22.09	22.18	11,449	-0.01(-0.05%)
Jan 10, 2018	22.22	22.27	22.15	22.19	26,843	-0.29(-1.29%)
Jan 09, 2018	22.40	22.54	22.27	22.48	19,458	+0.07(+0.31%)
Jan 08, 2018	22.38	22.43	22.28	22.41	15,858	-0.21(-0.93%)
Jan 05, 2018	22.57	22.63	22.47	22.62	9,794	+0.59(+2.65%)
Jan 04, 2018	22.00	22.10	21.96	22.04	13,456	+0.07(+0.30%)
Jan 03, 2018	21.97	22.02	21.94	21.97	7,009	+0.25(+1.15%)