Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.23	19.23	19.23	0	+0.07(+0.39%)
Mar 28, 2018	19.20	19.31	19.16	19.16	38,563	+0.42(+2.24%)
Mar 27, 2018	18.80	18.92	18.69	18.74	93,288	-0.13(-0.69%)
Mar 26, 2018	18.91	18.92	18.62	18.87	59,042	+0.30(+1.59%)
Mar 23, 2018	18.78	18.80	18.53	18.57	21,837	-0.10(-0.51%)
Mar 22, 2018	19.00	19.00	18.65	18.67	42,963	-0.51(-2.66%)
Mar 21, 2018	19.17	19.23	19.05	19.18	209,486	-0.09(-0.49%)
Mar 20, 2018	19.25	19.35	19.21	19.27	175,051	+0.05(+0.29%)
Mar 19, 2018	19.33	19.40	19.15	19.22	192,190	-0.27(-1.37%)
Mar 16, 2018	19.41	19.60	19.41	19.49	10,568	+0.22(+1.15%)
Mar 15, 2018	19.34	19.38	19.18	19.27	35,946	-0.00(-0.03%)
Mar 14, 2018	19.35	19.39	19.20	19.27	21,249	-0.07(-0.36%)
Mar 13, 2018	19.62	19.63	19.31	19.34	42,727	-0.17(-0.87%)
Mar 12, 2018	19.53	19.62	19.48	19.51	60,667	+0.11(+0.54%)
Mar 09, 2018	19.49	19.49	19.36	19.41	10,454	+0.25(+1.28%)
Mar 08, 2018	19.40	19.40	19.10	19.16	22,503	-1.07(-5.31%)
Mar 07, 2018	19.86	20.27	19.86	20.23	22,548	+0.32(+1.63%)
Mar 06, 2018	19.90	19.99	19.78	19.91	32,287	+0.00(+0.00%)
Mar 05, 2018	19.64	19.93	19.61	19.91	25,181	+0.39(+2.00%)
Mar 02, 2018	19.33	19.52	19.33	19.52	18,953	+0.18(+0.90%)