Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	23.71	23.82	23.71	23.78	4,863	+0.08(+0.35%)
Dec 31, 2019	23.75	23.90	23.51	23.70	52,200	-0.00(-0.02%)
Dec 30, 2019	23.61	23.74	23.55	23.70	44,816	+0.16(+0.68%)
Dec 27, 2019	23.49	23.59	23.46	23.54	4,900	+0.10(+0.45%)
Dec 26, 2019	23.32	23.52	23.32	23.43	5,770	-0.09(-0.36%)
Dec 24, 2019	23.36	23.52	23.20	23.52	4,300	+0.12(+0.53%)
Dec 23, 2019	23.37	23.44	23.31	23.39	17,442	+0.20(+0.84%)
Dec 20, 2019	23.15	23.26	23.12	23.20	127,100	+0.09(+0.39%)
Dec 19, 2019	23.10	23.16	23.08	23.11	9,093	+0.17(+0.74%)
Dec 18, 2019	23.05	23.05	22.92	22.94	11,428	-0.29(-1.27%)
Dec 17, 2019	23.18	23.29	23.18	23.23	12,076	+0.12(+0.51%)
Dec 16, 2019	23.13	23.18	23.07	23.12	7,736	+0.32(+1.39%)
Dec 13, 2019	22.81	22.85	22.75	22.80	6,900	-0.11(-0.46%)
Dec 12, 2019	22.90	22.91	22.76	22.91	12,122	+0.05(+0.24%)
Dec 11, 2019	22.64	22.89	22.64	22.85	18,606	-0.03(-0.13%)
Dec 10, 2019	22.81	22.95	22.81	22.88	21,299	+0.09(+0.39%)
Dec 09, 2019	23.00	23.00	22.78	22.79	16,667	-0.27(-1.15%)
Dec 06, 2019	23.13	23.13	23.03	23.05	5,800	-0.05(-0.22%)
Dec 05, 2019	23.07	23.14	23.05	23.11	4,900	+0.18(+0.81%)
Dec 04, 2019	22.86	23.01	22.83	22.92	8,254	-0.03(-0.15%)
Dec 03, 2019	22.81	22.99	22.81	22.95	4,460	-0.11(-0.48%)
Dec 02, 2019	23.33	23.33	23.05	23.07	14,335	-0.28(-1.22%)
Nov 29, 2019	23.39	23.43	23.32	23.35	5,400	-0.11(-0.47%)
Nov 27, 2019	23.38	23.48	23.36	23.46	5,400	-0.07(-0.30%)
Nov 26, 2019	23.56	23.56	23.50	23.53	4,055	+0.06(+0.26%)
Nov 25, 2019	23.52	23.52	23.36	23.47	7,734	-0.06(-0.25%)
Nov 22, 2019	23.50	23.53	23.46	23.53	40,100	-0.19(-0.80%)
Nov 21, 2019	23.73	23.76	23.62	23.72	88,125	-0.18(-0.73%)
Nov 20, 2019	23.97	24.15	23.81	23.89	13,308	-0.09(-0.35%)
Nov 19, 2019	24.09	24.10	23.95	23.98	6,491	-0.02(-0.08%)
Nov 18, 2019	23.96	24.00	23.93	24.00	8,828	+0.02(+0.07%)
Nov 15, 2019	23.64	24.07	23.61	23.98	4,700	+0.49(+2.10%)
Nov 14, 2019	23.24	23.49	23.09	23.49	5,013	-0.70(-2.89%)
Nov 13, 2019	24.16	24.20	23.92	24.19	6,065	+0.09(+0.37%)
Nov 12, 2019	24.24	24.32	24.09	24.10	7,858	-0.06(-0.26%)
Nov 11, 2019	24.12	24.21	24.10	24.16	4,078	+0.04(+0.16%)
Nov 08, 2019	24.00	24.15	24.00	24.13	10,900	+0.29(+1.22%)
Nov 07, 2019	23.88	23.89	23.79	23.84	6,639	-0.13(-0.54%)
Nov 06, 2019	23.99	24.03	23.90	23.96	25,740	+0.10(+0.42%)
Nov 05, 2019	23.91	23.95	23.86	23.86	7,797	-0.07(-0.27%)
Nov 04, 2019	24.11	24.11	23.92	23.93	8,925	-0.20(-0.83%)