Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.57	22.63	22.47	22.48	15,419	-0.10(-0.44%)
Sep 27, 2019	22.51	22.63	22.48	22.58	15,500	+0.16(+0.71%)
Sep 26, 2019	22.43	22.52	22.32	22.42	10,336	+0.16(+0.70%)
Sep 25, 2019	22.45	22.45	22.26	22.26	11,767	-0.44(-1.92%)
Sep 24, 2019	22.78	22.79	22.62	22.70	9,623	-0.20(-0.85%)
Sep 23, 2019	22.96	22.96	22.86	22.89	19,630	-0.20(-0.84%)
Sep 20, 2019	22.87	23.21	22.86	23.09	12,600	+0.46(+2.03%)
Sep 19, 2019	22.50	22.63	22.46	22.63	4,819	+0.79(+3.62%)
Sep 18, 2019	21.75	21.88	21.74	21.84	8,119	+0.06(+0.28%)
Sep 17, 2019	21.86	21.87	21.71	21.78	6,940	-0.07(-0.34%)
Sep 16, 2019	21.86	21.89	21.81	21.86	3,292	+0.05(+0.24%)
Sep 13, 2019	21.78	21.91	21.78	21.80	4,700	+0.34(+1.60%)
Sep 12, 2019	21.47	21.57	21.36	21.46	16,431	+0.52(+2.48%)
Sep 11, 2019	20.84	20.97	20.83	20.94	5,655	+0.27(+1.31%)
Sep 10, 2019	20.61	20.81	20.61	20.67	4,982	-0.49(-2.32%)
Sep 09, 2019	21.20	21.21	21.10	21.16	6,440	-0.41(-1.88%)
Sep 06, 2019	21.72	21.72	21.52	21.57	5,200	+0.10(+0.46%)
Sep 05, 2019	21.44	21.49	21.35	21.47	5,900	-0.09(-0.43%)
Sep 04, 2019	21.52	21.58	21.48	21.56	5,155	+0.09(+0.42%)
Sep 03, 2019	21.47	21.49	21.38	21.47	8,046	+0.18(+0.84%)
Aug 30, 2019	21.31	21.38	21.25	21.29	8,300	+0.06(+0.28%)
Aug 29, 2019	21.20	21.25	21.18	21.23	15,374	+0.21(+1.00%)
Aug 28, 2019	21.04	21.09	20.95	21.02	4,646	-0.12(-0.57%)
Aug 27, 2019	21.12	21.22	21.09	21.14	29,817	+0.07(+0.33%)
Aug 26, 2019	21.06	21.12	21.04	21.07	7,448	+0.01(+0.05%)
Aug 23, 2019	21.15	21.23	21.05	21.06	6,900	-0.08(-0.36%)
Aug 22, 2019	21.24	21.25	21.05	21.14	18,478	-0.12(-0.58%)
Aug 21, 2019	21.30	21.41	21.24	21.26	14,807	+0.03(+0.14%)
Aug 20, 2019	21.21	21.24	21.11	21.23	51,828	+0.06(+0.28%)
Aug 19, 2019	21.20	21.26	21.16	21.17	6,353	+0.31(+1.49%)
Aug 16, 2019	20.76	21.06	20.72	20.86	13,000	+0.34(+1.66%)
Aug 15, 2019	20.51	20.67	20.47	20.52	13,490	-0.14(-0.68%)
Aug 14, 2019	20.80	20.84	20.66	20.66	17,996	-0.57(-2.68%)
Aug 13, 2019	21.23	21.33	21.20	21.23	4,311	+0.15(+0.70%)
Aug 12, 2019	21.11	21.21	21.05	21.08	6,597	-0.15(-0.70%)
Aug 09, 2019	21.24	21.35	21.18	21.23	8,600	+0.05(+0.24%)
Aug 08, 2019	20.97	21.23	20.97	21.18	7,888	+0.36(+1.73%)
Aug 07, 2019	20.80	20.85	20.62	20.82	10,237	-0.02(-0.07%)
Aug 06, 2019	20.79	20.87	20.75	20.84	9,956	+0.29(+1.39%)
Aug 05, 2019	20.66	20.71	20.50	20.55	11,813	-0.23(-1.11%)
Aug 02, 2019	20.85	20.85	20.64	20.78	4,500	+0.04(+0.19%)
Aug 01, 2019	20.48	20.76	20.48	20.74	9,232	+0.32(+1.57%)
Jul 31, 2019	20.58	20.58	20.22	20.42	7,666	-0.08(-0.39%)
Jul 30, 2019	20.53	20.53	20.46	20.50	9,340	-0.60(-2.84%)
Jul 29, 2019	21.09	21.10	21.02	21.10	3,895	+0.15(+0.72%)
Jul 26, 2019	21.00	21.03	20.92	20.95	7,200	+0.08(+0.38%)
Jul 25, 2019	21.10	21.10	20.84	20.87	11,346	-0.37(-1.74%)
Jul 24, 2019	21.19	21.24	21.10	21.24	7,066	-0.19(-0.89%)
Jul 23, 2019	21.49	21.49	21.35	21.43	12,492	+0.28(+1.32%)
Jul 22, 2019	21.10	21.20	21.09	21.15	8,702	+0.25(+1.22%)
Jul 19, 2019	21.00	21.01	20.89	20.89	11,200	-0.41(-1.90%)
Jul 18, 2019	21.03	21.31	21.03	21.30	9,767	+0.56(+2.70%)
Jul 17, 2019	20.82	20.82	20.70	20.74	7,688	+0.03(+0.14%)
Jul 16, 2019	20.79	20.79	20.67	20.71	8,622	+0.00(+0.00%)
Jul 15, 2019	20.62	20.81	20.62	20.71	13,801	-0.11(-0.52%)
Jul 12, 2019	20.88	20.88	20.70	20.82	5,700	-0.04(-0.18%)
Jul 11, 2019	20.87	20.88	20.77	20.86	9,954	-0.04(-0.17%)
Jul 10, 2019	20.96	21.00	20.82	20.89	13,133	+0.02(+0.10%)
Jul 09, 2019	20.75	20.87	20.75	20.87	12,383	-0.03(-0.14%)
Jul 08, 2019	20.91	20.92	20.84	20.90	9,998	-0.38(-1.79%)
Jul 05, 2019	21.32	21.32	21.21	21.28	10,100	-0.23(-1.09%)
Jul 03, 2019	21.52	21.58	21.48	21.52	4,000	+0.09(+0.40%)
Jul 02, 2019	21.37	21.54	21.35	21.43	20,466	+0.23(+1.06%)