Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.32	43.95	43.32	43.77	57,167	+0.94(+2.19%)
Jan 28, 2022	42.35	42.90	42.04	42.83	46,259	+1.03(+2.46%)
Jan 27, 2022	41.67	42.18	41.67	41.80	69,013	-0.71(-1.67%)
Jan 26, 2022	42.62	42.94	42.35	42.51	98,196	-0.07(-0.16%)
Jan 25, 2022	42.63	42.84	42.36	42.58	97,987	-0.95(-2.19%)
Jan 24, 2022	43.23	43.60	42.82	43.53	72,448	-0.21(-0.48%)
Jan 21, 2022	44.02	44.32	43.67	43.74	69,236	-0.39(-0.88%)
Jan 20, 2022	44.02	44.67	43.85	44.13	61,439	+1.08(+2.51%)
Jan 19, 2022	43.18	43.40	43.05	43.05	67,019	+0.05(+0.12%)
Jan 18, 2022	42.99	43.33	42.94	43.00	90,067	-0.75(-1.71%)
Jan 14, 2022				43.75	0	-1.06(-2.37%)
Jan 13, 2022	45.91	45.91	44.81	44.81	43,319	-1.76(-3.78%)
Jan 12, 2022	46.23	46.57	46.22	46.57	41,701	+0.76(+1.66%)
Jan 11, 2022	45.69	45.88	45.43	45.81	48,916	+0.67(+1.47%)
Jan 10, 2022	45.07	45.40	44.68	45.15	42,640	-2.02(-4.29%)
Jan 07, 2022	47.12	47.25	46.84	47.17	28,322	+0.30(+0.64%)
Jan 06, 2022	47.23	47.23	46.67	46.87	48,676	-1.30(-2.70%)
Jan 05, 2022	49.24	49.36	48.17	48.17	40,724	-1.54(-3.10%)
Jan 04, 2022	49.44	49.98	49.44	49.71	31,944	-0.74(-1.47%)
Jan 03, 2022	51.13	51.13	50.00	50.45	17,920	-1.65(-3.17%)
Dec 31, 2021	50.90	52.29	50.90	52.10	30,376	+0.37(+0.72%)
Dec 30, 2021	51.70	51.86	51.50	51.73	20,516	-0.32(-0.61%)
Dec 29, 2021	51.87	52.05	51.83	52.05	25,563	+0.08(+0.15%)
Dec 28, 2021	52.18	52.22	51.87	51.97	15,661	+0.18(+0.35%)
Dec 27, 2021	51.77	52.00	51.63	51.79	25,974	+0.60(+1.17%)
Dec 23, 2021	51.14	51.25	50.96	51.19	49,827	-0.49(-0.95%)
Dec 22, 2021	51.26	51.77	51.18	51.68	52,764	+0.65(+1.26%)
Dec 21, 2021	51.07	51.10	50.78	51.03	57,408	+0.20(+0.40%)
Dec 20, 2021	50.13	50.89	50.13	50.83	37,729	+1.48(+3.00%)
Dec 17, 2021	49.91	50.63	49.35	49.35	61,471	-1.55(-3.05%)
Dec 16, 2021	50.73	50.97	50.67	50.90	27,212	-0.08(-0.16%)
Dec 15, 2021	50.60	51.29	50.60	50.98	25,447	+0.87(+1.74%)
Dec 14, 2021	50.20	50.30	49.81	50.11	36,191	-1.22(-2.38%)
Dec 13, 2021	50.99	51.60	50.99	51.33	24,342	+0.48(+0.94%)
Dec 10, 2021	50.94	50.96	50.66	50.85	36,260	+0.05(+0.10%)
Dec 09, 2021	51.07	51.07	50.63	50.80	25,936	+0.35(+0.69%)
Dec 08, 2021	49.92	50.45	49.66	50.45	30,260	+0.63(+1.26%)
Dec 07, 2021	49.65	49.85	49.43	49.82	36,314	+0.69(+1.41%)
Dec 06, 2021	49.11	49.34	48.80	49.13	28,236	+0.73(+1.51%)
Dec 03, 2021	48.33	49.43	48.15	48.40	27,792	+0.30(+0.62%)
Dec 02, 2021	48.24	48.52	47.90	48.10	46,214	-0.72(-1.47%)
Dec 01, 2021	48.84	49.13	48.78	48.82	37,751	-0.88(-1.77%)
Nov 30, 2021	50.35	50.71	50.35	49.70	38,450	+0.13(+0.26%)
Nov 29, 2021	49.33	49.73	48.76	49.57	32,289	-0.81(-1.61%)
Nov 26, 2021	51.04	51.20	50.20	50.38	23,469	+1.95(+4.03%)
Nov 24, 2021	48.16	48.44	48.16	48.43	20,133	-0.09(-0.20%)
Nov 23, 2021	48.12	48.67	48.12	48.52	32,503	-1.23(-2.46%)
Nov 22, 2021	50.14	50.14	49.73	49.75	40,842	-0.21(-0.42%)
Nov 19, 2021	50.39	50.39	49.86	49.96	34,322	-0.21(-0.42%)
Nov 18, 2021	50.00	50.18	50.10	50.17	28,535	+0.53(+1.06%)
Nov 17, 2021	49.35	49.72	49.35	49.65	27,505	+0.93(+1.90%)
Nov 16, 2021	48.70	48.97	48.65	48.72	36,602	-0.37(-0.75%)
Nov 15, 2021	49.57	49.57	49.09	49.09	23,983	+0.01(+0.02%)
Nov 12, 2021	48.85	49.10	48.44	49.08	23,348	+2.01(+4.27%)
Nov 11, 2021	47.04	47.32	46.96	47.07	30,937	-0.22(-0.47%)
Nov 10, 2021	47.71		47.29	47.29	17,369	-1.09(-2.24%)
Nov 09, 2021	48.30	48.42	48.16	48.38	32,532	-0.01(-0.01%)
Nov 08, 2021	48.18	48.46	48.14	48.38	27,745	+1.43(+3.05%)
Nov 05, 2021	46.93	47.80	46.69	46.95	31,208	-3.28(-6.53%)
Nov 04, 2021	49.99	50.26	49.94	50.23	17,553	-0.45(-0.89%)
Nov 03, 2021	49.20	50.75	48.96	50.68	62,344	+2.28(+4.71%)
Nov 02, 2021	48.34	48.66	48.34	48.40	24,391	+0.10(+0.21%)