Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.75	22.87	22.74	22.84	8,900	+0.11(+0.46%)
Mar 28, 2019	22.65	22.78	22.59	22.74	6,449	+0.31(+1.38%)
Mar 27, 2019	22.33	22.45	22.17	22.43	35,830	+0.09(+0.40%)
Mar 26, 2019	22.44	22.44	22.27	22.34	11,613	+0.06(+0.27%)
Mar 25, 2019	22.27	22.35	22.27	22.28	4,621	+0.07(+0.29%)
Mar 22, 2019	22.42	22.50	22.21	22.21	17,900	-0.59(-2.57%)
Mar 21, 2019	22.73	22.85	22.73	22.80	8,246	-0.12(-0.52%)
Mar 20, 2019	22.71	23.00	22.68	22.92	13,802	+0.25(+1.10%)
Mar 19, 2019	22.78	22.79	22.65	22.67	17,954	+0.19(+0.82%)
Mar 18, 2019	22.45	22.52	22.38	22.48	10,948	+0.25(+1.15%)
Mar 15, 2019	22.15	22.30	22.15	22.23	18,300	-0.47(-2.07%)
Mar 14, 2019	22.53	22.76	22.50	22.70	6,680	+0.32(+1.43%)
Mar 13, 2019	22.21	22.41	22.21	22.38	12,415	+0.06(+0.27%)
Mar 12, 2019	22.25	22.37	22.25	22.32	17,668	+0.37(+1.66%)
Mar 11, 2019	21.81	21.96	21.81	21.95	12,377	+0.54(+2.52%)
Mar 08, 2019	21.34	21.44	21.34	21.41	17,300	+0.59(+2.83%)
Mar 07, 2019	21.02	21.02	20.78	20.82	11,017	-0.25(-1.19%)
Mar 06, 2019	21.05	21.17	20.98	21.07	12,032	+0.00(+0.00%)
Mar 05, 2019	21.02	21.12	20.97	21.07	19,977	+0.03(+0.14%)
Mar 04, 2019	21.08	21.11	20.98	21.05	9,718	-0.05(-0.26%)
Mar 01, 2019	21.05	21.12	20.97	21.10	22,400	+0.46(+2.20%)
Feb 28, 2019	20.60	20.70	20.60	20.64	15,960	-0.02(-0.10%)
Feb 27, 2019	20.77	20.77	20.50	20.66	11,314	-0.91(-4.20%)
Feb 26, 2019	21.61	21.66	21.54	21.57	12,203	-0.00(-0.02%)
Feb 25, 2019	21.68	21.70	21.56	21.57	14,177	-0.23(-1.03%)
Feb 22, 2019	21.73	21.90	21.73	21.80	6,900	+0.05(+0.25%)
Feb 21, 2019	21.73	21.84	21.67	21.75	8,404	-0.34(-1.56%)
Feb 20, 2019	22.05	22.16	22.00	22.09	20,196	+0.09(+0.41%)
Feb 19, 2019	21.96	22.05	21.94	22.00	21,280	+0.09(+0.43%)
Feb 15, 2019	21.95	22.05	21.76	21.91	12,200	+0.13(+0.60%)
Feb 14, 2019	21.66	21.90	21.62	21.77	9,000	+0.25(+1.18%)
Feb 13, 2019	21.50	21.63	21.50	21.52	16,758	+0.12(+0.57%)
Feb 12, 2019	21.43	21.43	21.35	21.40	11,444	+0.13(+0.60%)
Feb 11, 2019	21.37	21.37	21.25	21.27	12,317	-0.25(-1.16%)
Feb 08, 2019	21.54	21.58	21.47	21.52	49,600	-0.07(-0.34%)
Feb 07, 2019	21.74	21.80	21.50	21.59	139,477	-0.36(-1.65%)
Feb 06, 2019	21.92	22.02	21.92	21.95	12,636	-0.03(-0.14%)
Feb 05, 2019	21.89	22.08	21.89	21.98	13,814	+0.52(+2.40%)
Feb 04, 2019	21.38	21.50	21.37	21.47	9,079	+0.44(+2.09%)
Feb 01, 2019	20.98	21.18	20.98	21.03	10,400	+0.04(+0.17%)
Jan 31, 2019	20.94	21.03	20.88	21.00	11,240	-0.02(-0.07%)
Jan 30, 2019	20.79	21.06	20.78	21.01	15,744	+0.07(+0.33%)
Jan 29, 2019	20.85	21.00	20.85	20.94	14,446	+0.27(+1.31%)
Jan 28, 2019	20.76	20.79	20.60	20.67	13,315	-0.33(-1.59%)
Jan 25, 2019	21.02	21.08	20.91	21.00	11,000	+0.49(+2.41%)
Jan 24, 2019	20.53	20.56	20.42	20.51	10,129	-0.17(-0.85%)
Jan 23, 2019	20.69	20.77	20.65	20.68	45,597	+0.20(+0.95%)
Jan 22, 2019	20.50	20.57	20.43	20.49	16,561	-0.11(-0.53%)
Jan 18, 2019	20.62	20.64	20.49	20.60	10,800	+0.03(+0.15%)
Jan 17, 2019	20.57	20.60	20.42	20.57	8,856	-0.07(-0.34%)
Jan 16, 2019	20.59	20.71	20.58	20.64	8,371	-0.32(-1.53%)
Jan 15, 2019	20.84	21.00	20.81	20.96	14,087	+0.27(+1.28%)
Jan 14, 2019	20.69	20.73	20.64	20.70	27,442	-0.11(-0.55%)
Jan 11, 2019	20.86	20.86	20.74	20.81	16,500	-0.02(-0.07%)
Jan 10, 2019	20.73	20.86	20.70	20.82	16,253	-0.11(-0.53%)
Jan 09, 2019	20.92	20.98	20.84	20.93	21,225	+0.31(+1.53%)
Jan 08, 2019	20.71	20.71	20.53	20.62	135,366	+0.12(+0.61%)
Jan 07, 2019	20.56	20.59	20.40	20.50	35,617	-0.07(-0.34%)
Jan 04, 2019	20.32	20.58	20.28	20.57	9,500	+0.26(+1.30%)
Jan 03, 2019	20.30	20.36	20.28	20.30	6,402	-0.29(-1.40%)