Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.68	42.78	41.81	41.81	47,322	-0.99(-2.31%)
Mar 30, 2022	42.55	43.06	42.55	42.80	44,919	-0.29(-0.67%)
Mar 29, 2022	43.30	43.54	42.64	43.09	50,437	+2.59(+6.40%)
Mar 28, 2022	40.59	40.71	40.23	40.50	48,719	+0.72(+1.81%)
Mar 25, 2022	40.04	40.04	39.46	39.78	45,736	-0.27(-0.67%)
Mar 24, 2022	39.97	40.18	39.86	40.05	33,086	-0.10(-0.25%)
Mar 23, 2022	39.97	40.36	39.70	40.15	45,424	-0.71(-1.74%)
Mar 22, 2022	40.44	40.90	40.39	40.86	41,547	-0.37(-0.90%)
Mar 21, 2022	41.31	41.55	40.94	41.23	52,155	-0.73(-1.74%)
Mar 18, 2022	41.20	42.00	41.14	41.96	45,156	-0.05(-0.12%)
Mar 17, 2022	41.34	42.11	41.32	42.01	60,915	+0.61(+1.47%)
Mar 16, 2022	41.19	41.62	40.83	41.40	43,419	+1.97(+5.00%)
Mar 15, 2022	39.69	39.85	39.06	39.43	91,046	+0.21(+0.54%)
Mar 14, 2022	38.62	39.63	38.62	39.22	93,236	+1.63(+4.34%)
Mar 11, 2022	38.47	38.54	37.59	37.59	68,315	-0.27(-0.71%)
Mar 10, 2022	38.08	38.58	37.69	37.86	65,663	-1.94(-4.87%)
Mar 09, 2022	38.48	39.94	38.30	39.80	116,289	+4.15(+11.64%)
Mar 08, 2022	35.34	36.35	34.66	35.65	164,649	-0.63(-1.74%)
Mar 07, 2022	37.82	37.82	36.09	36.28	85,407	-2.32(-6.01%)
Mar 04, 2022	38.93	39.40	38.31	38.60	534,826	-0.71(-1.81%)
Mar 03, 2022	40.00	40.01	38.89	39.31	374,669	+0.52(+1.34%)
Mar 02, 2022	38.60	38.92	38.41	38.79	70,662	+0.11(+0.28%)
Mar 01, 2022	39.26	39.38	38.36	38.68	90,055	-0.83(-2.10%)
Feb 28, 2022	39.80	40.88	39.28	39.51	103,855	-0.51(-1.27%)
Feb 25, 2022	39.99	40.05	39.63	40.02	131,535	+1.33(+3.44%)
Feb 24, 2022	37.75	38.75	37.23	38.69	84,797	-1.01(-2.54%)
Feb 23, 2022	40.13	40.13	39.64	39.70	77,880	-0.31(-0.77%)
Feb 22, 2022	39.93	40.27	39.85	40.01	77,323	-0.15(-0.37%)
Feb 18, 2022				40.16	0	-0.73(-1.79%)
Feb 17, 2022	41.34	41.34	40.89	40.89	56,550	-0.39(-0.94%)
Feb 16, 2022	41.27	41.35	40.94	41.28	35,880	-0.27(-0.65%)
Feb 15, 2022	41.11	41.58	40.96	41.55	105,105	+1.77(+4.45%)
Feb 14, 2022	40.11	40.12	39.60	39.78	51,207	-1.00(-2.45%)
Feb 11, 2022	41.71	42.00	40.78	40.78	43,462	-1.46(-3.46%)
Feb 10, 2022	41.82	42.68	41.80	42.24	49,532	-0.79(-1.84%)
Feb 09, 2022	43.22	43.26	42.96	43.03	41,862	+0.85(+2.02%)
Feb 08, 2022	42.11	42.31	41.74	42.18	33,083	-1.36(-3.12%)
Feb 07, 2022	43.25	43.80	43.23	43.54	61,706	-0.44(-1.00%)
Feb 04, 2022	43.87	44.13	43.68	43.98	56,179	+0.07(+0.16%)
Feb 03, 2022	44.11		43.81	43.91	39,472	-1.04(-2.31%)
Feb 02, 2022	44.97	45.02	44.81	44.95	28,780	+0.51(+1.14%)
Feb 01, 2022	44.29	44.55	43.92	44.44	53,334	+0.67(+1.53%)
Jan 31, 2022	43.32	43.95	43.32	43.77	57,167	+0.94(+2.19%)
Jan 28, 2022	42.35	42.90	42.04	42.83	46,259	+1.03(+2.46%)
Jan 27, 2022	41.67	42.18	41.67	41.80	69,013	-0.71(-1.67%)
Jan 26, 2022	42.62	42.94	42.35	42.51	98,196	-0.07(-0.16%)
Jan 25, 2022	42.63	42.84	42.36	42.58	97,987	-0.95(-2.19%)
Jan 24, 2022	43.23	43.60	42.82	43.53	72,448	-0.21(-0.48%)
Jan 21, 2022	44.02	44.32	43.67	43.74	69,236	-0.39(-0.88%)
Jan 20, 2022	44.02	44.67	43.85	44.13	61,439	+1.08(+2.51%)
Jan 19, 2022	43.18	43.40	43.05	43.05	67,019	+0.05(+0.12%)
Jan 18, 2022	42.99	43.33	42.94	43.00	90,067	-0.75(-1.71%)
Jan 14, 2022				43.75	0	-1.06(-2.37%)
Jan 13, 2022	45.91	45.91	44.81	44.81	43,319	-1.76(-3.78%)
Jan 12, 2022	46.23	46.57	46.22	46.57	41,701	+0.76(+1.66%)
Jan 11, 2022	45.69	45.88	45.43	45.81	48,916	+0.67(+1.47%)
Jan 10, 2022	45.07	45.40	44.68	45.15	42,640	-2.02(-4.29%)
Jan 07, 2022	47.12	47.25	46.84	47.17	28,322	+0.30(+0.64%)
Jan 06, 2022	47.23	47.23	46.67	46.87	48,676	-1.30(-2.70%)
Jan 05, 2022	49.24	49.36	48.17	48.17	40,724	-1.54(-3.10%)
Jan 04, 2022	49.44	49.98	49.44	49.71	31,944	-0.74(-1.47%)