Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	30.02	30.18	29.84	30.09	153,761	+0.79(+2.70%)
Oct 30, 2023	29.12	29.32	28.59	29.30	111,296	-0.78(-2.59%)
Oct 27, 2023	30.50	30.50	29.97	30.08	72,288	-0.22(-0.73%)
Oct 26, 2023	30.42	30.59	30.24	30.30	103,325	+0.00(+0.00%)
Oct 25, 2023	30.35	30.60	29.82	30.30	68,500	-0.72(-2.32%)
Oct 24, 2023	30.95	31.26	30.86	31.02	113,100	+0.34(+1.11%)
Oct 23, 2023	30.61	30.86	30.43	30.68	93,848	-0.73(-2.32%)
Oct 20, 2023	31.59	31.83	31.41	31.41	79,245	-0.23(-0.73%)
Oct 19, 2023	31.72	31.85	31.56	31.64	165,504	+1.03(+3.36%)
Oct 18, 2023	30.86	30.86	30.58	30.61	113,296	-0.68(-2.17%)
Oct 17, 2023	31.25	31.43	31.00	31.29	206,288	-0.18(-0.57%)
Oct 16, 2023	31.20	31.57	31.14	31.47	61,136	-0.06(-0.19%)
Oct 13, 2023	31.48	31.96	31.47	31.53	95,105	-0.52(-1.62%)
Oct 12, 2023	32.69	32.79	31.83	32.05	136,598	-0.96(-2.91%)
Oct 11, 2023	33.30	33.30	32.84	33.01	66,669	-0.24(-0.72%)
Oct 10, 2023	33.24	33.39	33.16	33.25	96,976	+0.39(+1.19%)
Oct 09, 2023	32.72	32.90	32.57	32.86	50,283	-0.37(-1.11%)
Oct 06, 2023	32.68	33.27	32.63	33.23	70,675	+0.53(+1.62%)
Oct 05, 2023	32.75	32.78	32.43	32.70	54,783	+0.04(+0.12%)
Oct 04, 2023	32.65	32.68	32.28	32.66	43,687	+0.35(+1.10%)
Oct 03, 2023	32.42	32.45	32.22	32.30	50,930	-0.02(-0.08%)
Oct 02, 2023	32.57	32.57	32.25	32.33	55,451	-1.02(-3.06%)
Sep 29, 2023	33.77	33.78	33.31	33.35	38,616	+0.41(+1.24%)
Sep 28, 2023	32.84	33.01	32.81	32.94	78,641	+0.20(+0.61%)
Sep 27, 2023	33.14	33.19	32.53	32.74	45,147	-0.62(-1.86%)
Sep 26, 2023	33.41	33.51	33.36	33.36	50,053	-0.23(-0.68%)
Sep 25, 2023	33.44	33.63	33.53	33.59	67,402	-0.28(-0.83%)
Sep 22, 2023	34.28	34.28	33.81	33.87	52,761	-0.17(-0.50%)
Sep 21, 2023	34.24	34.35	34.04	34.04	36,354	-0.17(-0.50%)
Sep 20, 2023	34.29	34.55	34.16	34.21	42,332	+0.49(+1.45%)
Sep 19, 2023	34.09	34.17	33.47	33.72	58,472	-0.61(-1.78%)
Sep 18, 2023	34.78	34.78	34.33	34.33	43,216	-0.98(-2.78%)
Sep 15, 2023	35.44	35.52	35.17	35.31	50,433	+0.04(+0.11%)
Sep 14, 2023	34.87	35.27	34.87	35.27	33,956	+0.92(+2.66%)
Sep 13, 2023	34.12	34.48	34.12	34.35	22,524	-0.04(-0.10%)
Sep 12, 2023	34.34	34.55	33.90	34.39	47,185	-1.24(-3.48%)
Sep 11, 2023	35.33	35.67	35.30	35.63	63,966	+0.26(+0.74%)
Sep 08, 2023	36.02	36.02	35.24	35.37	31,694	-0.55(-1.53%)
Sep 07, 2023	35.89	36.05	35.70	35.92	49,888	-0.21(-0.58%)
Sep 06, 2023	36.27	36.27	35.95	36.13	67,616	-0.27(-0.74%)
Sep 05, 2023	36.71	36.77	36.40	36.40	66,389	+0.41(+1.14%)
Sep 01, 2023	36.32	36.37	35.99	35.99	47,125	-0.06(-0.17%)
Aug 31, 2023	36.28	36.28	35.99	36.05	25,622	-0.25(-0.69%)
Aug 30, 2023	36.35	36.39	36.19	36.30	28,257	+0.33(+0.92%)
Aug 29, 2023	35.34	35.98	35.34	35.97	34,421	+0.87(+2.48%)
Aug 28, 2023	35.14	35.21	35.04	35.10	46,258	+0.27(+0.78%)
Aug 25, 2023	34.77	34.91	34.49	34.83	25,103	+0.07(+0.22%)
Aug 24, 2023	35.06	35.08	34.76	34.76	261,107	-0.27(-0.76%)
Aug 23, 2023	34.83	35.02	34.83	35.02	49,669	+0.78(+2.28%)
Aug 22, 2023	34.50	34.50	34.16	34.24	63,660	-0.35(-1.01%)
Aug 21, 2023	34.63	34.66	34.39	34.59	105,308	-0.02(-0.06%)
Aug 18, 2023	34.47	34.75	34.47	34.61	101,437	-0.20(-0.59%)
Aug 17, 2023	34.99	35.12	34.78	34.81	83,596	-0.05(-0.13%)
Aug 16, 2023	35.03	35.09	34.73	34.86	55,012	-0.33(-0.94%)
Aug 15, 2023	35.31	35.39	35.06	35.19	60,697	-0.41(-1.15%)
Aug 14, 2023	35.29	35.65	35.29	35.60	49,510	-0.29(-0.81%)
Aug 11, 2023	35.85	35.97	35.72	35.89	218,838	-0.49(-1.35%)
Aug 10, 2023	36.47	36.89	36.12	36.38	170,263	+0.73(+2.05%)
Aug 09, 2023	35.72	35.82	35.63	35.65	58,230	+0.05(+0.14%)
Aug 08, 2023	35.23	35.71	35.23	35.60	77,239	+0.28(+0.79%)
Aug 07, 2023	35.45	35.47	35.20	35.32	33,326	-0.20(-0.56%)
Aug 04, 2023	35.69	35.84	35.43	35.52	35,143	-0.44(-1.22%)
Aug 03, 2023	35.83	36.13	35.67	35.96	56,028	+1.17(+3.36%)
Aug 02, 2023	34.66	34.88	34.66	34.79	42,893	-0.42(-1.19%)
Aug 01, 2023	35.21	35.42	34.99	35.21	28,581	-0.09(-0.25%)
Jul 31, 2023	35.56	35.61	35.17	35.30	46,006	-0.19(-0.54%)
Jul 28, 2023	35.36	35.58	35.33	35.49	69,193	+0.41(+1.17%)
Jul 27, 2023	35.47	35.60	35.08	35.08	260,947	+0.01(+0.03%)
Jul 26, 2023	34.61	35.11	34.57	35.07	20,066	+0.37(+1.07%)
Jul 25, 2023	33.93	34.78	33.93	34.70	184,535	-0.11(-0.30%)
Jul 24, 2023	34.81	34.99	34.80	34.81	64,418	+0.31(+0.88%)
Jul 21, 2023	33.30	34.62	33.30	34.50	47,925	+0.77(+2.30%)
Jul 20, 2023	33.73	33.91	33.60	33.73	28,651	+0.34(+1.03%)
Jul 19, 2023	33.59	33.60	33.37	33.38	33,455	-0.02(-0.04%)
Jul 18, 2023	33.35	33.49	33.28	33.40	46,585	-0.06(-0.19%)
Jul 17, 2023	33.53	33.62	33.44	33.46	44,640	-0.25(-0.74%)
Jul 14, 2023	33.59	33.75	33.50	33.71	239,975	+0.31(+0.93%)
Jul 13, 2023	33.45	33.55	33.21	33.40	104,253	+0.20(+0.60%)
Jul 12, 2023	33.14	33.32	33.14	33.20	54,341	+0.86(+2.66%)
Jul 11, 2023	32.40	32.43	32.28	32.34	70,766	+0.31(+0.97%)
Jul 10, 2023	32.08	32.15	32.00	32.03	119,648	-0.07(-0.22%)
Jul 07, 2023	31.91	32.23	31.89	32.10	69,489	-0.02(-0.06%)
Jul 06, 2023	32.02	32.24	31.97	32.12	59,954	-0.10(-0.31%)
Jul 05, 2023	32.10	32.33	32.09	32.22	56,242	-0.31(-0.95%)
Jul 03, 2023	32.74	32.77	32.43	32.53	33,474	-0.62(-1.87%)
Jun 30, 2023	33.02	33.17	32.74	33.15	65,471	+0.59(+1.81%)
Jun 29, 2023	32.30	32.60	32.23	32.56	24,176	-0.30(-0.91%)
Jun 28, 2023	32.71	32.90	32.55	32.86	36,627	+0.47(+1.45%)
Jun 27, 2023	32.65	32.65	32.24	32.39	80,150	-0.92(-2.76%)
Jun 26, 2023	33.46	33.46	33.24	33.31	118,054	-0.01(-0.03%)
Jun 23, 2023	33.27	33.62	33.25	33.32	52,810	-0.27(-0.80%)
Jun 22, 2023	33.66	33.80	33.48	33.59	50,562	+0.38(+1.14%)
Jun 21, 2023	33.14	33.38	33.02	33.21	58,084	-0.88(-2.58%)
Jun 20, 2023	33.59	34.15	33.52	34.09	186,523	-2.23(-6.14%)
Jun 16, 2023	36.82	36.82	36.32	36.32	36,453	+0.28(+0.77%)
Jun 15, 2023	35.56	36.12	35.52	36.04	38,233	+0.56(+1.58%)
May 08, 2023	35.75	35.75	35.43	35.48	18,603	-1.03(-2.81%)
May 05, 2023	35.90	36.55	35.90	36.51	16,069	+0.03(+0.07%)
May 04, 2023	36.44	36.56	36.36	36.48	19,420	+0.22(+0.61%)
May 03, 2023	36.25	36.41	36.10	36.26	24,559	+1.12(+3.19%)
May 02, 2023	35.11	35.18	34.93	35.14	33,241	-0.26(-0.73%)
May 01, 2023	35.48	36.00	35.30	35.40	21,832	-0.57(-1.58%)
Apr 28, 2023	35.10	35.99	35.10	35.97	23,307	+0.52(+1.47%)
Apr 27, 2023	35.26	35.55	35.21	35.45	29,226	+0.01(+0.03%)
Apr 26, 2023	35.83	35.83	35.37	35.44	35,023	+0.19(+0.54%)
Apr 25, 2023	35.65	35.65	35.13	35.25	35,244	-1.23(-3.37%)
Apr 24, 2023	36.48	36.55	36.37	36.48	28,424	+0.02(+0.07%)
Apr 21, 2023	36.02	36.48	36.00	36.45	24,382	+1.45(+4.16%)
Apr 20, 2023	35.13	35.16	34.94	35.00	63,179	-0.60(-1.70%)
Apr 19, 2023	35.61	35.69	35.57	35.60	19,350	-0.16(-0.44%)
Apr 18, 2023	36.04	36.04	35.59	35.76	44,947	-0.29(-0.80%)
Apr 17, 2023	36.33	36.33	35.86	36.05	74,878	-0.07(-0.20%)
Apr 14, 2023	36.28	36.28	36.05	36.12	28,190	-0.57(-1.55%)
Apr 13, 2023	36.43	36.80	36.43	36.69	27,294	+1.51(+4.29%)
Apr 12, 2023	35.39	35.55	35.18	35.18	36,533	-2.57(-6.81%)
Apr 11, 2023	37.82	37.85	37.70	37.75	24,757	-0.58(-1.50%)
Apr 10, 2023	37.20	38.44	37.20	38.33	25,406	-0.14(-0.38%)
Apr 06, 2023	38.28	38.63	38.22	38.47	15,786	+0.43(+1.13%)
Apr 05, 2023	37.94	38.14	37.93	38.04	27,977	+0.53(+1.41%)
Apr 04, 2023	37.17	37.60	37.17	37.51	28,624	+0.96(+2.63%)
Apr 03, 2023	36.42	36.58	36.23	36.55	31,439	-0.65(-1.75%)
Mar 31, 2023	37.54	37.54	37.18	37.20	22,015	-0.31(-0.83%)
Mar 30, 2023	37.44	37.55	37.34	37.51	35,381	+0.86(+2.35%)
Mar 29, 2023	36.84	36.85	36.57	36.65	24,207	-0.17(-0.46%)
Mar 28, 2023	36.91	37.04	36.61	36.82	33,512	-0.53(-1.42%)
Mar 27, 2023	37.57	37.71	37.27	37.35	45,249	+0.98(+2.69%)
Mar 24, 2023	36.27	36.48	35.87	36.37	43,600	+0.91(+2.57%)
Mar 23, 2023	35.89	35.98	35.34	35.46	48,880	+0.02(+0.06%)
Mar 22, 2023	35.64	35.94	35.44	35.44	40,595	-0.68(-1.88%)
Mar 21, 2023	35.93	36.20	35.93	36.12	35,106	+1.02(+2.91%)
Mar 20, 2023	35.11	35.21	34.94	35.10	64,509	-0.03(-0.09%)
Mar 17, 2023	35.00	35.16	34.71	35.13	32,728	-0.48(-1.35%)
Mar 16, 2023	35.37	35.64	34.96	35.61	44,631	+0.35(+1.00%)
Mar 15, 2023	34.71	35.49	34.43	35.26	29,116	-1.23(-3.38%)
Mar 14, 2023	36.37	36.54	36.22	36.49	37,978	+0.03(+0.08%)
Mar 13, 2023	36.28	36.75	36.28	36.46	25,086	-0.12(-0.33%)
Mar 10, 2023	36.77	37.07	36.54	36.58	26,974	+0.11(+0.30%)
Mar 09, 2023	36.77	36.87	36.43	36.47	30,654	-0.49(-1.33%)
Mar 08, 2023	37.15	37.19	36.81	36.96	36,386	-0.36(-0.96%)
Mar 07, 2023	38.10	38.11	37.28	37.32	27,011	-0.78(-2.05%)
Mar 06, 2023	38.02	38.20	38.00	38.10	24,890	-0.02(-0.05%)
Mar 03, 2023	38.02	38.15	37.81	38.12	19,667	+0.04(+0.11%)
Mar 02, 2023	37.58	38.16	37.52	38.08	24,307	+0.31(+0.82%)
Mar 01, 2023	38.03	38.03	37.63	37.77	35,439	-0.11(-0.29%)
Feb 28, 2023	38.12	38.17	37.86	37.88	40,661	-0.84(-2.17%)
Feb 27, 2023	39.07	39.07	38.72	38.72	26,285	+0.38(+0.99%)
Feb 24, 2023	38.75	38.82	38.28	38.34	25,779	-0.89(-2.27%)
Feb 23, 2023	39.27	39.40	38.93	39.23	22,895	+0.41(+1.06%)
Feb 22, 2023	39.05	39.14	38.79	38.82	20,443	-0.10(-0.26%)
Feb 21, 2023	39.32	39.43	38.91	38.92	35,685	-0.41(-1.04%)
Feb 17, 2023	39.16	39.43	38.85	39.33	22,158	+0.07(+0.18%)
Feb 16, 2023	39.19	39.60	39.16	39.26	13,896	-0.77(-1.91%)
Feb 15, 2023	40.00	40.16	39.76	40.02	20,798	-0.54(-1.32%)
Feb 14, 2023	40.52	40.70	40.30	40.56	13,183	+0.39(+0.97%)
Feb 13, 2023	39.88	40.17	39.82	40.17	98,385	+0.61(+1.54%)
Feb 10, 2023	39.18	39.64	39.17	39.56	114,676	+0.23(+0.58%)
Feb 09, 2023	40.10	40.10	39.32	39.33	48,041	-0.30(-0.76%)
Feb 08, 2023	39.72	39.79	39.56	39.63	32,092	+0.29(+0.74%)
Feb 07, 2023	39.05	39.45	38.84	39.34	46,467	-0.21(-0.53%)
Feb 06, 2023	39.84	39.94	39.40	39.55	58,674	-0.51(-1.26%)
Feb 03, 2023	40.12	40.50	39.88	40.05	28,728	-0.27(-0.66%)
Feb 02, 2023	40.31	40.32	39.86	40.32	43,608	+0.16(+0.40%)
Feb 01, 2023	40.46	40.48	39.62	40.16	81,610	-1.48(-3.55%)
Jan 31, 2023	41.46	41.64	41.39	41.64	21,704	-0.20(-0.48%)
Jan 30, 2023	41.97	42.27	41.83	41.84	23,174	+0.60(+1.45%)
Jan 27, 2023	41.18	41.44	41.18	41.24	34,234	-0.68(-1.62%)
Jan 26, 2023	42.45	42.50	41.74	41.92	28,656	+0.21(+0.50%)
Jan 25, 2023	41.33	41.73	41.33	41.71	26,922	+0.47(+1.14%)
Jan 24, 2023	41.28	41.34	41.07	41.24	32,077	-0.62(-1.48%)
Jan 23, 2023	41.73	41.94	41.73	41.86	54,622	+1.00(+2.45%)
Jan 20, 2023	40.65	40.86	40.48	40.86	722,517	-0.14(-0.34%)
Jan 19, 2023	40.63	41.08	40.45	41.00	663,950	-0.32(-0.77%)
Jan 18, 2023	42.35	42.39	41.10	41.32	409,205	-1.09(-2.58%)
Jan 17, 2023	42.84	42.96	42.39	42.41	218,125	-0.51(-1.18%)
Jan 13, 2023	42.37	42.92	42.37	42.92	50,997	+0.31(+0.73%)
Jan 12, 2023	42.27	42.80	41.70	42.61	47,747	-0.93(-2.14%)
Jan 11, 2023	43.13	43.54	43.07	43.54	36,754	+2.12(+5.12%)
Jan 10, 2023	41.09	41.42	41.09	41.42	60,223	+0.33(+0.80%)
Jan 09, 2023	41.13	41.60	41.09	41.09	83,296	+1.07(+2.67%)
Jan 06, 2023	39.26	40.05	38.84	40.02	44,490	+0.90(+2.30%)
Jan 05, 2023	39.18	39.32	38.68	39.12	26,652	-1.18(-2.93%)
Jan 04, 2023	40.24	40.52	40.06	40.30	78,574	+1.49(+3.84%)
Jan 03, 2023	38.74	38.84	38.54	38.81	45,703	+0.23(+0.60%)
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%)