Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.06	20.59	20.05	20.40	123,808	+0.64(+3.24%)
Mar 30, 2020	19.61	19.88	19.50	19.76	158,893	-0.22(-1.10%)
Mar 27, 2020	19.72	20.64	19.51	19.98	104,200	-0.57(-2.77%)
Mar 26, 2020	20.07	20.74	20.06	20.55	104,170	+0.49(+2.44%)
Mar 25, 2020	19.23	20.40	19.21	20.06	81,147	+0.85(+4.42%)
Mar 24, 2020	19.26	19.56	18.98	19.21	113,704	+0.97(+5.32%)
Mar 23, 2020	17.61	18.50	17.46	18.24	141,149	+0.55(+3.11%)
Mar 20, 2020	18.56	18.67	17.53	17.69	122,300	-0.08(-0.45%)
Mar 19, 2020	16.61	18.35	16.55	17.77	165,927	+0.03(+0.17%)
Mar 18, 2020	17.34	18.23	17.15	17.74	136,675	-1.55(-8.04%)
Mar 17, 2020	18.69	19.50	18.44	19.29	134,244	+0.70(+3.77%)
Mar 16, 2020	18.32	19.92	18.30	18.59	143,199	-2.62(-12.35%)
Mar 13, 2020	21.42	21.47	19.83	21.21	151,200	+1.31(+6.58%)
Mar 12, 2020	20.41	20.75	19.52	19.90	111,863	-2.06(-9.38%)
Mar 11, 2020	22.62	22.80	21.76	21.96	87,771	-1.41(-6.03%)
Mar 10, 2020	23.43	23.48	22.68	23.37	112,511	-0.02(-0.09%)
Mar 09, 2020	23.36	24.16	23.21	23.39	79,113	-1.65(-6.59%)
Mar 06, 2020	24.61	25.10	24.51	25.04	59,700	-0.60(-2.34%)
Mar 05, 2020	25.51	26.25	25.06	25.64	54,449	-0.20(-0.77%)
Mar 04, 2020	25.46	25.84	25.30	25.84	772,448	+0.60(+2.38%)
Mar 03, 2020	25.55	25.90	25.02	25.24	518,497	+0.05(+0.20%)
Mar 02, 2020	24.65	25.19	24.52	25.19	738,648	+0.94(+3.88%)
Feb 28, 2020	23.99	24.48	23.71	24.25	1,278,600	-0.33(-1.34%)
Feb 27, 2020	24.93	25.05	24.58	24.58	80,534	-0.55(-2.19%)
Feb 26, 2020	25.16	25.34	25.04	25.13	69,340	-0.07(-0.30%)
Feb 25, 2020	25.54	25.60	25.11	25.20	153,478	-0.59(-2.27%)
Feb 24, 2020	25.55	25.86	25.55	25.79	328,896	-1.25(-4.62%)
Feb 21, 2020	26.85	27.06	26.80	27.04	898,000	+0.41(+1.56%)
Feb 20, 2020	26.74	26.76	26.54	26.62	1,125,324	-0.61(-2.22%)
Feb 19, 2020	27.00	27.23	26.96	27.23	390,511	+0.50(+1.87%)
Feb 18, 2020	26.68	26.76	26.68	26.73	224,583	+0.14(+0.53%)
Feb 14, 2020	26.50	26.64	26.50	26.59	19,600	+0.01(+0.04%)
Feb 13, 2020	26.47	26.70	26.46	26.58	53,909	-0.11(-0.41%)
Feb 12, 2020	26.62	26.79	26.49	26.69	1,041,153	+0.09(+0.34%)
Feb 11, 2020	26.27	26.70	26.25	26.60	194,329	+0.42(+1.60%)
Feb 10, 2020	26.17	26.19	26.11	26.18	51,782	-0.03(-0.11%)
Feb 07, 2020	26.26	26.38	26.16	26.21	64,200	-0.39(-1.47%)
Feb 06, 2020	26.45	26.62	26.45	26.60	7,354	-0.07(-0.27%)
Feb 05, 2020	26.53	26.73	26.53	26.67	14,563	+0.62(+2.39%)
Feb 04, 2020	25.84	26.10	25.77	26.05	9,343	+0.08(+0.31%)
Feb 03, 2020	26.04	26.08	25.93	25.97	10,970	+0.26(+1.01%)
Jan 31, 2020	25.83	25.83	25.63	25.71	9,000	-0.48(-1.83%)
Jan 30, 2020	26.22	26.22	26.08	26.19	6,543	-0.04(-0.15%)
Jan 29, 2020	26.10	26.29	26.05	26.23	6,060	+0.05(+0.19%)
Jan 28, 2020	26.03	26.20	25.99	26.18	17,532	+0.15(+0.58%)
Jan 27, 2020	25.98	26.03	25.93	26.03	9,014	-0.46(-1.74%)
Jan 24, 2020	26.58	26.58	26.43	26.49	9,200	+0.44(+1.71%)
Jan 23, 2020	25.98	26.08	25.91	26.05	72,053	+0.07(+0.25%)
Jan 22, 2020	25.94	25.98	25.92	25.98	62,077	-0.09(-0.35%)
Jan 21, 2020	25.98	26.12	25.98	26.07	8,349	+0.40(+1.56%)
Jan 17, 2020	25.67	25.69	25.47	25.67	6,700	+0.03(+0.10%)
Jan 16, 2020	25.74	25.74	25.61	25.64	4,748	-0.25(-0.95%)
Jan 15, 2020	25.86	26.07	25.86	25.89	10,452	+0.21(+0.80%)
Jan 14, 2020	25.50	25.73	25.50	25.68	4,455	+0.43(+1.72%)
Jan 13, 2020	25.27	25.38	25.25	25.25	8,459	-0.11(-0.43%)
Jan 10, 2020	25.21	25.48	25.19	25.36	41,300	+0.27(+1.08%)
Jan 09, 2020	25.03	25.11	24.94	25.09	9,997	+0.27(+1.09%)
Jan 08, 2020	24.79	24.95	24.79	24.82	58,036	+0.39(+1.60%)
Jan 07, 2020	24.34	24.46	24.33	24.43	10,431	+0.09(+0.37%)
Jan 06, 2020	24.10	24.42	24.06	24.34	3,314	+0.38(+1.60%)
Jan 03, 2020	23.84	24.06	23.84	23.96	8,100	+0.18(+0.75%)