Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		34.37	34.37	34.37	13,371	+0.00(+0.00%)
Dec 30, 2020	34.53	34.53	34.36	34.37	13,371	+0.52(+1.52%)
Dec 29, 2020	33.97	33.97	33.72	33.85	22,590	+0.27(+0.81%)
Dec 28, 2020	33.76	33.84	33.53	33.58	25,668	+0.32(+0.95%)
Dec 24, 2020	33.30	33.47	33.17	33.27	14,400	+0.02(+0.08%)
Dec 23, 2020	33.39	33.46	33.16	33.24	25,835	+0.06(+0.18%)
Dec 22, 2020	33.37	33.42	33.08	33.18	23,073	-0.12(-0.36%)
Dec 21, 2020	32.94	33.45	32.81	33.30	30,394	-0.46(-1.36%)
Dec 18, 2020	34.08	34.08	33.41	33.76	30,500	-0.58(-1.69%)
Dec 17, 2020	33.97	34.34	33.95	34.34	37,446	+0.98(+2.94%)
Dec 16, 2020	33.37	33.52	33.30	33.36	31,114	+0.55(+1.68%)
Dec 15, 2020	32.85	32.85	32.66	32.81	32,468	-0.21(-0.64%)
Dec 14, 2020	32.91	33.26	32.87	33.02	58,525	+0.68(+2.10%)
Dec 11, 2020	32.42	32.50	32.23	32.34	15,700	-0.43(-1.30%)
Dec 10, 2020	32.48	32.89	32.48	32.77	19,982	-0.14(-0.44%)
Dec 09, 2020	33.15	33.17	32.72	32.91	15,949	-0.24(-0.72%)
Dec 08, 2020	33.02	33.34	33.01	33.15	29,446	+0.28(+0.84%)
Dec 07, 2020	32.96	33.10	32.79	32.87	27,929	-0.41(-1.22%)
Dec 04, 2020	33.18	33.28	33.12	33.28	52,400	-0.12(-0.36%)
Dec 03, 2020	33.52	33.67	33.29	33.40	33,868	+0.73(+2.23%)
Dec 02, 2020	32.70	32.82	32.66	32.67	12,829	+0.27(+0.83%)
Dec 01, 2020	31.90	32.52	31.90	32.40	28,796	+0.40(+1.25%)
Nov 30, 2020	32.29	32.35	31.98	32.00	20,497	+0.06(+0.19%)
Nov 27, 2020	31.76	32.00	31.48	31.94	26,000	+1.06(+3.43%)
Nov 25, 2020	31.04	31.18	30.86	30.88	52,700	-0.44(-1.40%)
Nov 24, 2020	31.26	31.32	31.05	31.32	2,451,148	+0.52(+1.70%)
Nov 23, 2020	31.11	31.11	30.70	30.80	48,228	+0.02(+0.05%)
Nov 20, 2020	30.85	30.90	30.75	30.78	19,600	+0.22(+0.72%)
Nov 19, 2020	30.18	30.70	30.15	30.56	24,172	+0.20(+0.66%)
Nov 18, 2020	30.50	30.78	30.33	30.36	27,532	-0.74(-2.38%)
Nov 17, 2020	31.18	31.21	30.99	31.10	25,135	-0.06(-0.19%)
Nov 16, 2020	31.17	31.47	31.15	31.16	27,142	-0.08(-0.26%)
Nov 13, 2020	31.08	31.24	30.97	31.24	17,800	+0.43(+1.40%)
Nov 12, 2020	30.89	30.95	30.63	30.81	16,422	-0.16(-0.52%)
Nov 11, 2020	31.17	31.17	30.79	30.97	78,019	+0.36(+1.18%)
Nov 10, 2020	30.33	30.61	30.07	30.61	40,682	-0.78(-2.48%)
Nov 09, 2020	31.64	31.70	31.26	31.39	52,976	-1.02(-3.15%)
Nov 06, 2020	32.54	32.55	32.27	32.41	130,100	+0.19(+0.59%)
Nov 05, 2020	32.46	32.52	32.07	32.22	16,187	+0.52(+1.64%)
Nov 04, 2020	31.68	32.08	31.43	31.70	36,570	+0.44(+1.41%)
Nov 03, 2020	30.62	31.31	30.62	31.26	68,458	+1.04(+3.44%)
Nov 02, 2020	30.45	30.45	29.98	30.22	52,654	+0.60(+2.03%)
Oct 30, 2020	30.15	30.38	29.47	29.62	188,000	-1.52(-4.88%)
Oct 29, 2020	31.73	31.75	30.91	31.14	108,250	-0.37(-1.17%)
Oct 28, 2020	31.60	31.75	31.28	31.51	41,277	-0.33(-1.04%)
Oct 27, 2020	31.46	32.00	31.32	31.84	44,234	+0.91(+2.94%)
Oct 26, 2020	30.98	31.05	30.81	30.93	290,553	-0.18(-0.58%)
Oct 23, 2020	31.32	31.37	30.86	31.11	630,600	+0.75(+2.45%)
Oct 22, 2020	30.04	30.39	30.02	30.36	477,773	+0.75(+2.55%)
Oct 21, 2020	29.48	29.77	29.38	29.61	145,570	+0.19(+0.65%)
Oct 20, 2020	29.44	29.62	29.41	29.42	34,702	+0.40(+1.38%)
Oct 19, 2020	29.43	29.48	28.92	29.02	38,238	-0.24(-0.82%)
Oct 16, 2020	29.23	29.50	29.23	29.26	29,700	+0.23(+0.79%)
Oct 15, 2020	29.00	29.16	28.87	29.03	29,438	-1.01(-3.36%)
Oct 14, 2020	30.27	30.27	29.99	30.04	18,583	-0.65(-2.12%)
Oct 13, 2020	30.68	30.72	30.44	30.69	26,318	-0.23(-0.74%)
Oct 12, 2020	30.86	30.95	30.81	30.92	20,382	+0.02(+0.06%)
Oct 09, 2020	30.77	31.00	30.75	30.90	13,800	+0.23(+0.75%)
Oct 08, 2020	30.59	30.75	30.55	30.67	18,359	+0.31(+1.02%)
Oct 07, 2020	30.30	30.50	30.25	30.36	23,376	+0.39(+1.30%)
Oct 06, 2020	30.23	30.35	29.95	29.97	24,465	-0.35(-1.15%)
Oct 05, 2020	30.00	30.32	30.00	30.32	20,472	+0.50(+1.68%)
Oct 02, 2020	29.76	29.86	29.52	29.82	39,300	+0.27(+0.91%)