Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.50	21.50	21.50	0	-0.24(-1.10%)
Dec 28, 2017	21.77	21.81	21.69	21.74	9,423	+0.01(+0.05%)
Dec 27, 2017	21.76	21.76	21.60	21.73	11,600	+0.02(+0.11%)
Dec 26, 2017	21.61	21.76	21.61	21.71	3,559	+0.23(+1.08%)
Dec 22, 2017	21.46	21.55	21.40	21.48	8,442	-0.17(-0.79%)
Dec 21, 2017	21.40	21.72	21.40	21.64	21,069	+0.29(+1.38%)
Dec 20, 2017	21.42	21.48	21.31	21.35	13,329	-0.34(-1.57%)
Dec 19, 2017	21.75	21.76	21.61	21.69	7,475	+0.00(+0.00%)
Dec 18, 2017	21.85	21.87	21.67	21.69	16,764	+0.25(+1.17%)
Dec 15, 2017	21.28	21.46	21.28	21.44	16,833	+0.19(+0.87%)
Dec 14, 2017	21.36	21.40	21.06	21.25	14,636	-0.22(-1.02%)
Dec 13, 2017	21.48	21.54	21.38	21.48	10,031	-0.02(-0.09%)
Dec 12, 2017	21.35	21.54	21.35	21.50	17,023	+0.21(+1.01%)
Dec 11, 2017	21.17	21.34	21.17	21.28	12,132	+0.22(+1.04%)
Dec 08, 2017	20.91	21.14	20.91	21.06	25,209	+0.22(+1.06%)
Dec 07, 2017	20.70	20.92	20.65	20.84	106,168	-0.15(-0.71%)
Dec 06, 2017	20.73	20.99	20.69	20.99	75,319	-0.01(-0.05%)
Dec 05, 2017	21.10	21.13	20.91	21.00	31,514	-0.14(-0.66%)
Dec 04, 2017	21.48	21.48	21.14	21.14	32,097	-0.14(-0.66%)
Dec 01, 2017	21.26	21.60	20.92	21.28	15,705	-0.01(-0.07%)
Nov 30, 2017	21.46	21.49	21.25	21.29	15,790	-0.11(-0.52%)
Nov 29, 2017	21.43	21.56	21.36	21.41	14,943	+0.33(+1.54%)
Nov 28, 2017	21.05	21.17	21.01	21.08	32,690	-0.01(-0.05%)
Nov 27, 2017	21.20	21.20	21.06	21.09	15,267	-0.13(-0.61%)
Nov 24, 2017	21.32	21.38	21.17	21.22	16,063	-0.19(-0.89%)
Nov 22, 2017	21.36	21.41	21.27	21.41	20,771	+0.11(+0.49%)
Nov 21, 2017	21.32	21.36	21.26	21.30	17,440	+0.14(+0.66%)
Nov 20, 2017	21.26	21.27	21.13	21.16	7,878	-0.21(-0.98%)
Nov 17, 2017	21.44	21.44	21.29	21.38	7,791	-0.05(-0.21%)
Nov 16, 2017	21.27	21.45	21.27	21.42	11,917	-0.00(-0.02%)
Nov 15, 2017	21.10	21.50	21.10	21.43	31,242	+0.05(+0.23%)
Nov 14, 2017	21.30	21.42	21.28	21.38	23,896	+0.23(+1.11%)
Nov 13, 2017	20.95	21.18	20.95	21.14	7,217	+0.15(+0.71%)
Nov 10, 2017	20.89	20.99	20.86	20.99	4,947	-0.25(-1.18%)
Nov 09, 2017	21.41	21.41	21.17	21.24	41,258	-0.27(-1.26%)
Nov 08, 2017	21.47	21.54	21.38	21.51	14,256	+0.03(+0.13%)
Nov 07, 2017	21.53	21.53	21.36	21.48	15,189	-0.26(-1.21%)
Nov 06, 2017	21.63	21.77	21.63	21.75	9,838	+0.25(+1.14%)
Nov 03, 2017	21.52	21.52	21.42	21.50	12,772	-0.13(-0.60%)
Nov 02, 2017	21.61	21.68	21.55	21.63	13,592	+0.07(+0.32%)
Nov 01, 2017	21.60	21.60	21.48	21.56	31,708	+0.08(+0.37%)
Oct 31, 2017	21.54	21.59	21.39	21.48	26,158	+0.05(+0.23%)
Oct 30, 2017	21.35	21.43	21.30	21.43	13,268	+0.14(+0.66%)
Oct 27, 2017	21.34	21.43	21.25	21.29	18,948	-0.08(-0.38%)
Oct 26, 2017	21.43	21.58	21.35	21.37	15,634	-0.28(-1.29%)
Oct 25, 2017	21.67	21.67	21.56	21.65	10,018	-0.15(-0.67%)
Oct 24, 2017	21.74	21.85	21.74	21.80	16,084	-0.03(-0.16%)
Oct 23, 2017	21.88	21.97	21.83	21.83	9,619	-0.29(-1.31%)
Oct 20, 2017	22.12	22.15	22.06	22.12	5,732	-0.22(-0.98%)
Oct 19, 2017	22.39	22.40	22.30	22.34	7,680	+0.07(+0.29%)
Oct 18, 2017	22.40	22.41	22.15	22.27	11,327	-0.11(-0.47%)
Oct 17, 2017	22.18	22.40	22.18	22.38	116,142	-0.37(-1.62%)
Oct 16, 2017	22.94	22.96	22.69	22.75	170,094	-0.18(-0.79%)
Oct 13, 2017	23.00	23.01	22.77	22.93	18,186	+0.13(+0.57%)
Oct 12, 2017	22.76	22.96	22.76	22.80	16,911	+0.08(+0.35%)
Oct 11, 2017	22.70	22.73	22.57	22.72	11,809	+0.05(+0.22%)
Oct 10, 2017	22.59	22.67	22.59	22.67	8,562	+0.10(+0.44%)
Oct 09, 2017	22.52	22.62	22.47	22.57	4,367	-0.02(-0.09%)
Oct 06, 2017	22.39	22.59	22.39	22.59	25,967	+0.16(+0.71%)
Oct 05, 2017	22.33	22.43	22.25	22.43	7,757	-0.24(-1.06%)
Oct 04, 2017	22.72	22.75	22.65	22.67	9,103	+0.23(+1.02%)
Oct 03, 2017	22.49	22.54	22.44	22.44	14,663	-0.01(-0.04%)