Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	27.05	27.26	26.84	27.18	128,505	+0.21(+0.78%)
Aug 28, 2020	26.89	26.98	26.76	26.97	20,200	+0.15(+0.56%)
Aug 27, 2020	27.06	27.11	26.77	26.82	19,466	-0.33(-1.22%)
Aug 26, 2020	27.01	27.20	26.98	27.15	16,079	-0.04(-0.15%)
Aug 25, 2020	27.35	27.35	27.00	27.19	28,849	+0.36(+1.34%)
Aug 24, 2020	27.27	27.30	26.82	26.83	32,474	+0.49(+1.86%)
Aug 21, 2020	26.26	26.44	26.20	26.34	14,000	-0.47(-1.75%)
Aug 20, 2020	26.70	26.89	26.64	26.81	18,011	-0.14(-0.52%)
Aug 19, 2020	27.27	27.28	26.95	26.95	25,467	-0.28(-1.03%)
Aug 18, 2020	27.40	27.40	27.15	27.23	13,745	+0.09(+0.33%)
Aug 17, 2020	27.22	27.23	27.12	27.14	20,968	+0.27(+1.00%)
Aug 14, 2020	27.02	27.06	26.86	26.87	27,200	-0.41(-1.50%)
Aug 13, 2020	27.20	27.41	27.18	27.28	30,190	-0.04(-0.15%)
Aug 12, 2020	26.82	27.35	26.80	27.32	14,183	+0.92(+3.48%)
Aug 11, 2020	26.65	26.72	26.40	26.40	33,051	+0.02(+0.08%)
Aug 10, 2020	26.75	26.77	26.32	26.38	17,100	-0.34(-1.27%)
Aug 07, 2020	26.61	26.89	26.60	26.72	17,600	-0.13(-0.48%)
Aug 06, 2020	26.61	26.96	26.40	26.85	48,622	+0.52(+1.97%)
Aug 05, 2020	26.46	26.57	26.33	26.33	81,314	+0.40(+1.54%)
Aug 04, 2020	25.89	25.98	25.75	25.93	164,942	-0.28(-1.07%)
Aug 03, 2020	26.15	26.33	26.15	26.21	124,019	+0.93(+3.68%)
Jul 31, 2020	25.80	25.89	25.19	25.28	45,400	-0.49(-1.90%)
Jul 30, 2020	25.50	25.85	25.33	25.77	43,388	-0.58(-2.20%)
Jul 29, 2020	26.48	26.48	26.18	26.35	17,471	+0.08(+0.30%)
Jul 28, 2020	26.15	26.40	26.12	26.27	19,641	+0.18(+0.69%)
Jul 27, 2020	25.96	26.19	25.94	26.09	58,666	+0.11(+0.42%)
Jul 24, 2020	25.97	26.21	25.88	25.98	125,000	+0.10(+0.39%)
Jul 23, 2020	26.08	26.21	25.88	25.88	28,678	-0.25(-0.96%)
Jul 22, 2020	26.14	26.18	25.87	26.13	26,718	-0.42(-1.58%)
Jul 21, 2020	26.64	26.78	26.55	26.55	69,611	+0.04(+0.15%)
Jul 20, 2020	26.37	26.55	26.23	26.51	25,852	+0.32(+1.22%)
Jul 17, 2020	25.92	26.20	25.90	26.19	90,800	+0.76(+2.99%)
Jul 16, 2020	25.64	25.64	25.24	25.43	37,881	-0.46(-1.79%)
Jul 15, 2020	25.81	26.08	25.71	25.89	27,407	+0.82(+3.29%)
Jul 14, 2020	24.85	25.11	24.72	25.07	21,610	+0.05(+0.21%)
Jul 13, 2020	24.97	25.47	24.91	25.02	21,055	+0.14(+0.55%)
Jul 10, 2020	24.86	25.08	24.82	24.88	14,200	-0.12(-0.49%)
Jul 09, 2020	25.51	25.51	24.89	25.00	25,903	+0.34(+1.39%)
Jul 08, 2020	24.45	24.75	24.45	24.66	27,083	+0.12(+0.49%)
Jul 07, 2020	24.59	24.87	24.36	24.54	20,931	+0.06(+0.25%)
Jul 06, 2020	24.45	24.56	24.36	24.48	25,948	+0.58(+2.43%)
Jul 02, 2020	23.98	24.04	23.87	23.90	17,900	+0.33(+1.42%)
Jul 01, 2020	23.32	23.63	23.28	23.57	20,360	+0.25(+1.05%)
Jun 30, 2020	23.02	23.39	23.02	23.32	44,595	-0.07(-0.30%)
Jun 29, 2020	23.35	23.48	23.06	23.39	17,811	+0.41(+1.78%)
Jun 26, 2020	23.21	23.28	22.86	22.98	27,200	-0.23(-0.99%)
Jun 25, 2020	22.94	23.27	22.82	23.21	31,925	+0.85(+3.80%)
Jun 24, 2020	22.87	22.87	22.36	22.36	25,012	-0.66(-2.87%)
Jun 23, 2020	22.94	23.22	22.94	23.02	44,225	+0.14(+0.61%)
Jun 22, 2020	22.71	22.90	22.71	22.88	27,018	+0.13(+0.57%)
Jun 19, 2020	23.25	23.25	22.48	22.75	42,500	+0.04(+0.18%)
Jun 18, 2020	22.69	22.86	22.68	22.71	16,582	-0.36(-1.56%)
Jun 17, 2020	23.10	23.21	22.69	23.07	24,114	+0.13(+0.57%)
Jun 16, 2020	23.01	23.24	22.83	22.94	50,901	+0.14(+0.61%)
Jun 15, 2020	22.51	22.89	22.41	22.80	105,322	-0.05(-0.22%)
Jun 12, 2020	23.31	23.36	22.49	22.85	33,600	-0.10(-0.44%)
Jun 11, 2020	23.68	23.70	22.85	22.95	29,773	-1.37(-5.63%)
Jun 10, 2020	24.25	24.46	24.17	24.32	28,567	+0.31(+1.29%)
Jun 09, 2020	23.94	24.17	23.51	24.01	28,334	-0.33(-1.36%)
Jun 08, 2020	24.05	24.34	23.90	24.34	46,479	+0.64(+2.70%)
Jun 05, 2020	23.79	23.82	23.41	23.70	29,800	+0.41(+1.76%)
Jun 04, 2020	23.24	23.45	23.24	23.29	39,901	-0.56(-2.35%)
Jun 03, 2020	23.58	23.85	23.36	23.85	66,078	+0.75(+3.25%)
Jun 02, 2020	23.32	23.33	22.79	23.10	74,362	-0.34(-1.45%)