Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	33.99	34.01	33.61	33.69	45,544	+0.26(+0.76%)
Jan 29, 2021	33.70	33.85	33.30	33.43	25,700	-0.45(-1.33%)
Jan 28, 2021	33.56	33.97	33.56	33.88	37,946	+0.60(+1.80%)
Jan 27, 2021	33.40	33.60	33.14	33.28	30,915	-1.46(-4.20%)
Jan 26, 2021	35.01	35.11	34.74	34.74	34,970	-0.02(-0.06%)
Jan 25, 2021	34.52	34.78	34.40	34.76	32,419	+0.40(+1.16%)
Jan 22, 2021	33.92	34.40	33.92	34.36	36,200	-0.02(-0.06%)
Jan 21, 2021	34.25	34.49	34.19	34.38	31,094	-0.16(-0.46%)
Jan 20, 2021	34.92	34.92	34.39	34.54	28,642	-1.51(-4.19%)
Jan 19, 2021	36.12	36.16	35.98	36.05	32,461	+0.12(+0.33%)
Jan 15, 2021	36.06	36.11	35.74	35.93	26,800	-0.36(-0.99%)
Jan 14, 2021	35.94	36.50	35.94	36.29	28,374	+0.54(+1.51%)
Jan 13, 2021	35.60	35.83	35.57	35.75	23,431	+0.15(+0.42%)
Jan 12, 2021	35.35	35.71	35.35	35.60	30,594	+0.38(+1.08%)
Jan 11, 2021	34.82	35.27	34.82	35.22	44,390	+0.42(+1.21%)
Jan 08, 2021	35.12	35.24	34.68	34.80	32,400	-0.45(-1.26%)
Jan 07, 2021	35.10	35.57	35.10	35.24	39,695	+0.14(+0.41%)
Jan 06, 2021	34.66	35.19	34.66	35.10	81,452	-0.03(-0.09%)
Jan 05, 2021	35.39	35.39	34.90	35.13	263,914	-0.09(-0.27%)