Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.23	19.31	19.20	19.31	17,300	-0.18(-0.92%)
May 30, 2019	19.58	19.58	19.46	19.49	16,185	-0.01(-0.05%)
May 29, 2019	19.55	19.55	19.39	19.50	16,016	-0.40(-2.01%)
May 28, 2019	20.07	20.12	19.86	19.90	18,085	-0.42(-2.07%)
May 24, 2019	20.32	20.36	20.27	20.32	7,100	+0.25(+1.25%)
May 23, 2019	20.07	20.11	20.02	20.07	6,949	-0.18(-0.91%)
May 22, 2019	20.05	20.26	20.04	20.25	15,741	-0.02(-0.07%)
May 21, 2019	20.32	20.34	20.18	20.27	12,138	+0.01(+0.05%)
May 20, 2019	20.11	20.34	20.11	20.26	14,224	-0.09(-0.47%)
May 17, 2019	20.32	20.44	20.31	20.36	12,200	-0.04(-0.17%)
May 16, 2019	20.35	20.51	20.35	20.39	9,825	-0.01(-0.05%)
May 15, 2019	20.20	20.42	20.17	20.40	13,072	-0.27(-1.31%)
May 14, 2019	20.75	20.75	20.51	20.67	13,304	-0.72(-3.37%)
May 13, 2019	21.41	21.54	21.37	21.39	32,401	-0.47(-2.15%)
May 10, 2019	21.72	21.88	21.67	21.86	6,400	+0.06(+0.28%)
May 09, 2019	21.78	21.81	21.68	21.80	18,024	+0.05(+0.23%)
May 08, 2019	21.71	21.83	21.68	21.75	11,310	+0.30(+1.40%)
May 07, 2019	21.57	21.57	21.38	21.45	14,725	+0.19(+0.90%)
May 06, 2019	21.01	21.36	21.01	21.26	54,561	-0.10(-0.48%)
May 03, 2019	21.46	21.47	21.32	21.36	545,800	+0.11(+0.52%)
May 02, 2019	21.37	21.37	21.20	21.25	6,754	-0.15(-0.72%)
May 01, 2019	21.45	21.50	21.25	21.40	7,991	-0.01(-0.05%)
Apr 30, 2019	21.30	21.47	21.29	21.41	16,831	+0.02(+0.12%)
Apr 29, 2019	21.35	21.48	21.31	21.39	7,525	-0.03(-0.14%)
Apr 26, 2019	21.45	21.55	21.31	21.42	13,400	-0.21(-0.97%)
Apr 25, 2019	21.17	21.63	21.14	21.63	18,841	+0.15(+0.70%)
Apr 24, 2019	21.38	21.72	21.35	21.48	12,580	-0.20(-0.92%)
Apr 23, 2019	21.37	21.68	21.37	21.68	46,836	+0.50(+2.36%)
Apr 22, 2019	21.18	21.23	21.06	21.18	8,850	+0.04(+0.19%)
Apr 18, 2019	21.30	21.33	21.04	21.14	13,800	-0.30(-1.40%)
Apr 17, 2019	21.54	21.60	21.31	21.44	9,562	-0.11(-0.53%)
Apr 16, 2019	21.66	21.72	21.51	21.55	9,487	-0.31(-1.42%)
Apr 15, 2019	21.77	21.92	21.77	21.86	10,295	-0.06(-0.28%)
Apr 12, 2019	21.96	22.02	21.91	21.93	7,700	-0.44(-1.97%)
Apr 11, 2019	22.44	22.44	22.31	22.36	8,937	-0.19(-0.82%)
Apr 10, 2019	22.43	22.59	22.43	22.55	18,201	+0.03(+0.13%)
Apr 09, 2019	22.70	22.70	22.52	22.52	25,027	-0.57(-2.49%)
Apr 08, 2019	23.09	23.13	23.05	23.09	4,372	+0.17(+0.73%)
Apr 05, 2019	22.94	23.00	22.81	22.93	8,000	+0.20(+0.89%)
Apr 04, 2019	22.63	22.77	22.62	22.73	9,762	-0.07(-0.33%)
Apr 03, 2019	22.57	22.83	22.57	22.80	18,709	-0.00(-0.02%)
Apr 02, 2019	22.72	22.80	22.67	22.80	34,127	+0.16(+0.68%)
Apr 01, 2019	22.58	22.67	22.56	22.65	12,677	-0.20(-0.85%)
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%)