Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	37.54	37.54	37.18	37.20	22,015	-0.31(-0.83%)
Mar 30, 2023	37.44	37.55	37.34	37.51	35,381	+0.86(+2.35%)
Mar 29, 2023	36.84	36.85	36.57	36.65	24,207	-0.17(-0.46%)
Mar 28, 2023	36.91	37.04	36.61	36.82	33,512	-0.53(-1.42%)
Mar 27, 2023	37.57	37.71	37.27	37.35	45,249	+0.98(+2.69%)
Mar 24, 2023	36.27	36.48	35.87	36.37	43,600	+0.91(+2.57%)
Mar 23, 2023	35.89	35.98	35.34	35.46	48,880	+0.02(+0.06%)
Mar 22, 2023	35.64	35.94	35.44	35.44	40,595	-0.68(-1.88%)
Mar 21, 2023	35.93	36.20	35.93	36.12	35,106	+1.02(+2.91%)
Mar 20, 2023	35.11	35.21	34.94	35.10	64,509	-0.03(-0.09%)
Mar 17, 2023	35.00	35.16	34.71	35.13	32,728	-0.48(-1.35%)
Mar 16, 2023	35.37	35.64	34.96	35.61	44,631	+0.35(+1.00%)
Mar 15, 2023	34.71	35.49	34.43	35.26	29,116	-1.23(-3.38%)
Mar 14, 2023	36.37	36.54	36.22	36.49	37,978	+0.03(+0.08%)
Mar 13, 2023	36.28	36.75	36.28	36.46	25,086	-0.12(-0.33%)
Mar 10, 2023	36.77	37.07	36.54	36.58	26,974	+0.11(+0.30%)
Mar 09, 2023	36.77	36.87	36.43	36.47	30,654	-0.49(-1.33%)
Mar 08, 2023	37.15	37.19	36.81	36.96	36,386	-0.36(-0.96%)
Mar 07, 2023	38.10	38.11	37.28	37.32	27,011	-0.78(-2.05%)
Mar 06, 2023	38.02	38.20	38.00	38.10	24,890	-0.02(-0.05%)
Mar 03, 2023	38.02	38.15	37.81	38.12	19,667	+0.04(+0.11%)
Mar 02, 2023	37.58	38.16	37.52	38.08	24,307	+0.31(+0.82%)
Mar 01, 2023	38.03	38.03	37.63	37.77	35,439	-0.11(-0.29%)
Feb 28, 2023	38.12	38.17	37.86	37.88	40,661	-0.84(-2.17%)
Feb 27, 2023	39.07	39.07	38.72	38.72	26,285	+0.38(+0.99%)
Feb 24, 2023	38.75	38.82	38.28	38.34	25,779	-0.89(-2.27%)
Feb 23, 2023	39.27	39.40	38.93	39.23	22,895	+0.41(+1.06%)
Feb 22, 2023	39.05	39.14	38.79	38.82	20,443	-0.10(-0.26%)
Feb 21, 2023	39.32	39.43	38.91	38.92	35,685	-0.41(-1.04%)
Feb 17, 2023	39.16	39.43	38.85	39.33	22,158	+0.07(+0.18%)
Feb 16, 2023	39.19	39.60	39.16	39.26	13,896	-0.77(-1.91%)
Feb 15, 2023	40.00	40.16	39.76	40.02	20,798	-0.54(-1.32%)
Feb 14, 2023	40.52	40.70	40.30	40.56	13,183	+0.39(+0.97%)
Feb 13, 2023	39.88	40.17	39.82	40.17	98,385	+0.61(+1.54%)
Feb 10, 2023	39.18	39.64	39.17	39.56	114,676	+0.23(+0.58%)
Feb 09, 2023	40.10	40.10	39.32	39.33	48,041	-0.30(-0.76%)
Feb 08, 2023	39.72	39.79	39.56	39.63	32,092	+0.29(+0.74%)
Feb 07, 2023	39.05	39.45	38.84	39.34	46,467	-0.21(-0.53%)
Feb 06, 2023	39.84	39.94	39.40	39.55	58,674	-0.51(-1.26%)
Feb 03, 2023	40.12	40.50	39.88	40.05	28,728	-0.27(-0.66%)
Feb 02, 2023	40.31	40.32	39.86	40.32	43,608	+0.16(+0.40%)
Feb 01, 2023	40.46	40.48	39.62	40.16	81,610	-1.48(-3.55%)
Jan 31, 2023	41.46	41.64	41.39	41.64	21,704	-0.20(-0.48%)
Jan 30, 2023	41.97	42.27	41.83	41.84	23,174	+0.60(+1.45%)
Jan 27, 2023	41.18	41.44	41.18	41.24	34,234	-0.68(-1.62%)
Jan 26, 2023	42.45	42.50	41.74	41.92	28,656	+0.21(+0.50%)
Jan 25, 2023	41.33	41.73	41.33	41.71	26,922	+0.47(+1.14%)
Jan 24, 2023	41.28	41.34	41.07	41.24	32,077	-0.62(-1.48%)
Jan 23, 2023	41.73	41.94	41.73	41.86	54,622	+1.00(+2.45%)
Jan 20, 2023	40.65	40.86	40.48	40.86	722,517	-0.14(-0.34%)
Jan 19, 2023	40.63	41.08	40.45	41.00	663,950	-0.32(-0.77%)
Jan 18, 2023	42.35	42.39	41.10	41.32	409,205	-1.09(-2.58%)
Jan 17, 2023	42.84	42.96	42.39	42.41	218,125	-0.51(-1.18%)
Jan 13, 2023	42.37	42.92	42.37	42.92	50,997	+0.31(+0.73%)
Jan 12, 2023	42.27	42.80	41.70	42.61	47,747	-0.93(-2.14%)
Jan 11, 2023	43.13	43.54	43.07	43.54	36,754	+2.12(+5.12%)
Jan 10, 2023	41.09	41.42	41.09	41.42	60,223	+0.33(+0.80%)
Jan 09, 2023	41.13	41.60	41.09	41.09	83,296	+1.07(+2.67%)
Jan 06, 2023	39.26	40.05	38.84	40.02	44,490	+0.90(+2.30%)
Jan 05, 2023	39.18	39.32	38.68	39.12	26,652	-1.18(-2.93%)
Jan 04, 2023	40.24	40.52	40.06	40.30	78,574	+1.49(+3.84%)