Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	38.59	38.78	38.39	38.58	27,205	-0.37(-0.95%)
Dec 29, 2022	39.02	39.08	38.77	38.95	19,592	+0.69(+1.80%)
Dec 28, 2022	38.54	38.68	38.25	38.26	24,542	-0.02(-0.05%)
Dec 27, 2022	38.63	38.66	38.24	38.28	24,214	+0.23(+0.60%)
Dec 23, 2022	37.92	38.23	37.83	38.05	36,820	+0.12(+0.32%)
Dec 22, 2022	37.91	38.16	37.55	37.93	87,403	-0.09(-0.24%)
Dec 21, 2022	37.66	38.21	37.66	38.02	41,950	+0.47(+1.25%)
Dec 20, 2022	37.64	37.82	37.49	37.55	40,077	-0.39(-1.03%)
Dec 19, 2022	37.96	38.38	37.73	37.94	49,523	-0.54(-1.40%)
Dec 16, 2022	38.24	38.52	38.13	38.48	70,146	-0.16(-0.41%)
Dec 15, 2022	39.16	39.40	38.50	38.64	31,578	-1.78(-4.40%)
Dec 14, 2022	40.28	40.64	40.06	40.42	47,157	+0.85(+2.15%)
Dec 13, 2022	40.14	40.31	39.39	39.57	70,131	+1.18(+3.07%)
Dec 12, 2022	38.18	38.41	38.18	38.39	55,215	+0.68(+1.80%)
Dec 09, 2022	37.75	37.98	37.58	37.71	58,502	+0.73(+1.98%)
Dec 08, 2022	36.47	37.05	36.34	36.98	42,847	+0.50(+1.36%)
Dec 07, 2022	36.57	36.77	36.31	36.48	43,429	+0.27(+0.75%)
Dec 06, 2022	36.51	36.58	36.13	36.21	44,960	-0.79(-2.14%)
Dec 05, 2022	37.18	37.39	36.93	37.00	51,733	-0.31(-0.83%)
Dec 02, 2022	36.96	37.41	36.81	37.31	47,604	+0.15(+0.40%)
Dec 01, 2022	37.38	37.62	36.91	37.16	43,136	+0.73(+2.00%)
Nov 30, 2022	35.98	36.49	35.69	36.43	130,470	+0.85(+2.39%)
Nov 29, 2022	35.73	35.87	35.54	35.58	43,465	-0.66(-1.82%)
Nov 28, 2022	36.60	36.89	36.20	36.24	33,152	-0.31(-0.86%)
Nov 25, 2022	36.31	36.67	36.31	36.55	25,028	+1.05(+2.97%)
Nov 23, 2022	35.31	35.54	35.28	35.50	36,812	-0.06(-0.17%)
Nov 22, 2022	35.45	35.56	35.21	35.56	81,514	-0.23(-0.64%)
Nov 21, 2022	35.62	35.95	35.58	35.79	79,734	-0.56(-1.54%)
Nov 18, 2022	36.51	36.65	36.28	36.35	45,040	-0.23(-0.63%)
Nov 17, 2022	36.23	36.66	36.12	36.58	54,403	-0.96(-2.56%)
Nov 16, 2022	37.88	37.93	37.37	37.54	28,400	+0.00(+0.00%)
Nov 15, 2022	37.96	38.02	36.81	37.54	112,655	-0.10(-0.27%)
Nov 14, 2022	37.90	38.22	37.64	37.64	64,587	+1.17(+3.21%)
Nov 11, 2022	35.87	36.54	35.81	36.47	63,515	+0.19(+0.52%)
Nov 10, 2022	35.72	36.39	35.39	36.28	88,513	+2.35(+6.93%)
Nov 09, 2022	34.16	34.41	33.93	33.93	70,480	-0.03(-0.09%)
Nov 08, 2022	33.50	34.11	33.43	33.96	92,208	+1.18(+3.60%)
Nov 07, 2022	32.78	32.92	32.59	32.78	111,394	+0.04(+0.12%)
Nov 04, 2022	32.32	32.76	32.04	32.74	94,116	+1.03(+3.25%)
Nov 03, 2022	31.69	31.90	31.56	31.71	137,857	-0.62(-1.92%)
Nov 02, 2022	32.86	33.24	32.33	32.33	115,363	+0.07(+0.22%)
Nov 01, 2022	32.82	32.86	32.11	32.26	107,517	-0.28(-0.86%)
Oct 31, 2022	32.94	32.96	32.48	32.54	100,928	-1.03(-3.07%)
Oct 28, 2022	33.32	33.58	33.28	33.57	75,817	-0.01(-0.03%)
Oct 27, 2022	33.90	33.99	33.56	33.58	60,944	-0.83(-2.42%)
Oct 26, 2022	34.12	34.56	34.00	34.41	42,196	+1.02(+3.04%)
Oct 25, 2022	32.53	33.40	32.53	33.40	112,246	+1.02(+3.14%)
Oct 24, 2022	31.99	32.43	31.94	32.38	58,153	+0.77(+2.44%)
Oct 21, 2022	30.93	31.68	30.93	31.61	43,747	+0.14(+0.44%)
Oct 20, 2022	31.78	32.02	31.41	31.47	63,625	-0.50(-1.56%)
Oct 19, 2022	32.21	32.21	31.31	31.97	39,605	-1.85(-5.47%)
Oct 18, 2022	33.96	34.02	33.60	33.82	81,900	+0.43(+1.29%)
Oct 17, 2022	33.22	33.49	33.22	33.39	82,071	+0.72(+2.20%)
Oct 14, 2022	33.35	33.57	32.65	32.67	64,508	+0.39(+1.21%)
Oct 13, 2022	31.20	32.40	30.83	32.28	109,998	+0.62(+1.96%)
Oct 12, 2022	31.83	31.85	31.61	31.66	81,257	-0.27(-0.85%)
Oct 11, 2022	31.92	32.31	31.61	31.93	90,459	-0.09(-0.28%)
Oct 10, 2022	32.42	32.42	31.79	32.02	70,176	-0.41(-1.26%)
Oct 07, 2022	32.92	32.92	32.40	32.43	65,159	-0.83(-2.50%)
Oct 06, 2022	33.24	33.57	33.16	33.26	34,122	-1.03(-3.00%)
Oct 05, 2022	34.21	34.45	33.02	34.29	44,415	-0.33(-0.95%)
Oct 04, 2022	34.36	34.68	34.31	34.62	146,807	+1.67(+5.07%)