Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	48.08	48.29	47.46	47.60	25,877	-0.26(-0.54%)
Aug 30, 2021	47.42	47.86	47.39	47.86	18,483	+0.86(+1.83%)
Aug 27, 2021	47.12	47.29	46.55	47.00	14,992	+0.09(+0.19%)
Aug 26, 2021	46.84	47.15	46.72	46.91	16,307	-0.33(-0.70%)
Aug 25, 2021	46.91	47.26	46.87	47.24	19,040	-0.09(-0.19%)
Aug 24, 2021	47.66	47.80	47.10	47.33	20,565	-0.44(-0.91%)
Aug 23, 2021	47.84	48.30	47.43	47.77	62,649	-0.77(-1.58%)
Aug 20, 2021	47.71	48.55	47.71	48.53	21,953	+1.17(+2.47%)
Aug 19, 2021	46.91	48.10	46.91	47.36	25,570	+0.45(+0.96%)
Aug 18, 2021	47.55	47.55	46.67	46.91	29,918	+0.47(+1.01%)
Aug 17, 2021	46.65	46.78	46.34	46.44	26,333	+0.06(+0.13%)
Aug 16, 2021	46.35	46.64	46.07	46.38	51,609	+0.51(+1.11%)
Aug 13, 2021	45.53	46.07	45.53	45.87	36,853	+0.82(+1.82%)
Aug 12, 2021	44.55	45.05	44.55	45.05	12,548	+0.92(+2.08%)
Aug 11, 2021	44.22	44.29	44.08	44.13	12,791	+0.51(+1.17%)
Aug 10, 2021	44.31	44.50	43.60	43.62	74,213	-0.22(-0.50%)
Aug 09, 2021	43.16	43.84	43.03	43.84	43,577	+1.37(+3.23%)
Aug 06, 2021	42.94	42.94	42.39	42.47	26,547	-2.17(-4.86%)
Aug 05, 2021	44.21	44.65	44.21	44.64	31,236	+2.97(+7.13%)
Aug 04, 2021	42.02	42.04	41.67	41.67	18,854	+0.15(+0.36%)
Aug 03, 2021	41.48	41.74	41.31	41.52	56,638	+0.12(+0.29%)