Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.94	22.10	21.86	21.92	18,704	-0.17(-0.77%)
Jan 30, 2018	22.19	22.24	22.08	22.09	10,458	-0.15(-0.67%)
Jan 29, 2018	22.10	22.24	22.10	22.24	10,044	-0.31(-1.37%)
Jan 26, 2018	22.49	22.59	22.45	22.55	12,477	+0.10(+0.45%)
Jan 25, 2018	22.50	22.50	22.27	22.45	27,369	-0.10(-0.44%)
Jan 24, 2018	22.65	22.65	22.38	22.55	7,967	+0.12(+0.55%)
Jan 23, 2018	22.46	22.52	22.34	22.43	9,634	+0.19(+0.84%)
Jan 22, 2018	22.08	22.24	22.02	22.24	14,067	+0.22(+1.00%)
Jan 19, 2018	22.20	22.20	21.96	22.02	17,329	-0.16(-0.70%)
Jan 18, 2018	22.11	22.23	22.04	22.18	8,081	-0.30(-1.36%)
Jan 17, 2018	22.41	22.54	22.35	22.48	12,260	-0.24(-1.06%)
Jan 16, 2018		22.84	22.68	22.72	10,685	+0.40(+1.79%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.14(+0.63%)
Jan 11, 2018	22.16	22.18	22.09	22.18	11,449	-0.01(-0.05%)
Jan 10, 2018	22.22	22.27	22.15	22.19	26,843	-0.29(-1.29%)
Jan 09, 2018	22.40	22.54	22.27	22.48	19,458	+0.07(+0.31%)
Jan 08, 2018	22.38	22.43	22.28	22.41	15,858	-0.21(-0.93%)
Jan 05, 2018	22.57	22.63	22.47	22.62	9,794	+0.59(+2.65%)
Jan 04, 2018	22.00	22.10	21.96	22.04	13,456	+0.07(+0.30%)
Jan 03, 2018	21.97	22.02	21.94	21.97	7,009	+0.25(+1.15%)
Jan 02, 2018	21.72	21.79	21.65	21.72	11,317	+0.22(+1.02%)
Dec 29, 2017		21.50	21.50	21.50	0	-0.24(-1.10%)
Dec 28, 2017	21.77	21.81	21.69	21.74	9,423	+0.01(+0.05%)
Dec 27, 2017	21.76	21.76	21.60	21.73	11,600	+0.02(+0.11%)
Dec 26, 2017	21.61	21.76	21.61	21.71	3,559	+0.23(+1.08%)
Dec 22, 2017	21.46	21.55	21.40	21.48	8,442	-0.17(-0.79%)
Dec 21, 2017	21.40	21.72	21.40	21.64	21,069	+0.29(+1.38%)
Dec 20, 2017	21.42	21.48	21.31	21.35	13,329	-0.34(-1.57%)
Dec 19, 2017	21.75	21.76	21.61	21.69	7,475	+0.00(+0.00%)
Dec 18, 2017	21.85	21.87	21.67	21.69	16,764	+0.25(+1.17%)
Dec 15, 2017	21.28	21.46	21.28	21.44	16,833	+0.19(+0.87%)
Dec 14, 2017	21.36	21.40	21.06	21.25	14,636	-0.22(-1.02%)
Dec 13, 2017	21.48	21.54	21.38	21.48	10,031	-0.02(-0.09%)
Dec 12, 2017	21.35	21.54	21.35	21.50	17,023	+0.21(+1.01%)
Dec 11, 2017	21.17	21.34	21.17	21.28	12,132	+0.22(+1.04%)
Dec 08, 2017	20.91	21.14	20.91	21.06	25,209	+0.22(+1.06%)
Dec 07, 2017	20.70	20.92	20.65	20.84	106,168	-0.15(-0.71%)
Dec 06, 2017	20.73	20.99	20.69	20.99	75,319	-0.01(-0.05%)
Dec 05, 2017	21.10	21.13	20.91	21.00	31,514	-0.14(-0.66%)
Dec 04, 2017	21.48	21.48	21.14	21.14	32,097	-0.14(-0.66%)
Dec 01, 2017	21.26	21.60	20.92	21.28	15,705	-0.01(-0.07%)
Nov 30, 2017	21.46	21.49	21.25	21.29	15,790	-0.11(-0.52%)
Nov 29, 2017	21.43	21.56	21.36	21.41	14,943	+0.33(+1.54%)
Nov 28, 2017	21.05	21.17	21.01	21.08	32,690	-0.01(-0.05%)
Nov 27, 2017	21.20	21.20	21.06	21.09	15,267	-0.13(-0.61%)
Nov 24, 2017	21.32	21.38	21.17	21.22	16,063	-0.19(-0.89%)
Nov 22, 2017	21.36	21.41	21.27	21.41	20,771	+0.11(+0.49%)
Nov 21, 2017	21.32	21.36	21.26	21.30	17,440	+0.14(+0.66%)
Nov 20, 2017	21.26	21.27	21.13	21.16	7,878	-0.21(-0.98%)
Nov 17, 2017	21.44	21.44	21.29	21.38	7,791	-0.05(-0.21%)
Nov 16, 2017	21.27	21.45	21.27	21.42	11,917	-0.00(-0.02%)
Nov 15, 2017	21.10	21.50	21.10	21.43	31,242	+0.05(+0.23%)
Nov 14, 2017	21.30	21.42	21.28	21.38	23,896	+0.23(+1.11%)
Nov 13, 2017	20.95	21.18	20.95	21.14	7,217	+0.15(+0.71%)
Nov 10, 2017	20.89	20.99	20.86	20.99	4,947	-0.25(-1.18%)
Nov 09, 2017	21.41	21.41	21.17	21.24	41,258	-0.27(-1.26%)
Nov 08, 2017	21.47	21.54	21.38	21.51	14,256	+0.03(+0.13%)
Nov 07, 2017	21.53	21.53	21.36	21.48	15,189	-0.26(-1.21%)
Nov 06, 2017	21.63	21.77	21.63	21.75	9,838	+0.25(+1.14%)
Nov 03, 2017	21.52	21.52	21.42	21.50	12,772	-0.13(-0.60%)
Nov 02, 2017	21.61	21.68	21.55	21.63	13,592	+0.07(+0.32%)