Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.23	19.31	19.20	19.31	17,300	-0.18(-0.92%)
May 30, 2019	19.58	19.58	19.46	19.49	16,185	-0.01(-0.05%)
May 29, 2019	19.55	19.55	19.39	19.50	16,016	-0.40(-2.01%)
May 28, 2019	20.07	20.12	19.86	19.90	18,085	-0.42(-2.07%)
May 24, 2019	20.32	20.36	20.27	20.32	7,100	+0.25(+1.25%)
May 23, 2019	20.07	20.11	20.02	20.07	6,949	-0.18(-0.91%)
May 22, 2019	20.05	20.26	20.04	20.25	15,741	-0.02(-0.07%)
May 21, 2019	20.32	20.34	20.18	20.27	12,138	+0.01(+0.05%)
May 20, 2019	20.11	20.34	20.11	20.26	14,224	-0.09(-0.47%)
May 17, 2019	20.32	20.44	20.31	20.36	12,200	-0.04(-0.17%)
May 16, 2019	20.35	20.51	20.35	20.39	9,825	-0.01(-0.05%)
May 15, 2019	20.20	20.42	20.17	20.40	13,072	-0.27(-1.31%)
May 14, 2019	20.75	20.75	20.51	20.67	13,304	-0.72(-3.37%)
May 13, 2019	21.41	21.54	21.37	21.39	32,401	-0.47(-2.15%)
May 10, 2019	21.72	21.88	21.67	21.86	6,400	+0.06(+0.28%)
May 09, 2019	21.78	21.81	21.68	21.80	18,024	+0.05(+0.23%)
May 08, 2019	21.71	21.83	21.68	21.75	11,310	+0.30(+1.40%)
May 07, 2019	21.57	21.57	21.38	21.45	14,725	+0.19(+0.90%)
May 06, 2019	21.01	21.36	21.01	21.26	54,561	-0.10(-0.48%)
May 03, 2019	21.46	21.47	21.32	21.36	545,800	+0.11(+0.52%)
May 02, 2019	21.37	21.37	21.20	21.25	6,754	-0.15(-0.72%)