Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.21	33.22	32.48	32.57	57,300	-0.59(-1.79%)
Feb 25, 2021	33.33	33.50	33.03	33.16	32,611	-0.16(-0.47%)
Feb 24, 2021	33.15	33.32	32.95	33.32	17,195	+0.47(+1.42%)
Feb 23, 2021	32.98	33.01	32.73	32.85	34,395	-0.83(-2.47%)
Feb 22, 2021	33.49	33.74	33.29	33.69	41,055	+0.15(+0.43%)
Feb 19, 2021	33.84	33.84	33.54	33.54	26,000	-0.09(-0.25%)
Feb 18, 2021	33.86	33.86	33.50	33.62	65,082	-0.26(-0.75%)
Feb 17, 2021	33.98	33.99	33.76	33.88	60,543	-0.33(-0.95%)
Feb 16, 2021	34.57	34.57	34.14	34.21	29,278	-0.39(-1.12%)
Feb 12, 2021	34.29	34.63	34.29	34.59	36,500	+0.38(+1.13%)
Feb 11, 2021	34.33	34.33	34.14	34.21	33,348	+0.10(+0.29%)
Feb 10, 2021	34.38	34.41	33.94	34.11	30,332	+0.07(+0.21%)
Feb 09, 2021	34.32	34.57	34.04	34.04	302,816	-0.04(-0.12%)
Feb 08, 2021	34.41	34.42	34.07	34.08	45,555	+0.14(+0.41%)
Feb 05, 2021	34.00	34.01	33.81	33.94	39,000	+0.00(+0.00%)
Feb 04, 2021	33.81	34.09	33.75	33.94	34,511	-0.18(-0.53%)
Feb 03, 2021	34.16	34.20	33.93	34.12	83,178	-0.14(-0.41%)
Feb 02, 2021	34.28	34.43	34.04	34.26	20,215	+0.57(+1.71%)
Feb 01, 2021	33.99	34.01	33.61	33.69	45,544	+0.26(+0.76%)
Jan 29, 2021	33.70	33.85	33.30	33.43	25,700	-0.45(-1.33%)
Jan 28, 2021	33.56	33.97	33.56	33.88	37,946	+0.60(+1.80%)
Jan 27, 2021	33.40	33.60	33.14	33.28	30,915	-1.46(-4.20%)
Jan 26, 2021	35.01	35.11	34.74	34.74	34,970	-0.02(-0.06%)
Jan 25, 2021	34.52	34.78	34.40	34.76	32,419	+0.40(+1.16%)
Jan 22, 2021	33.92	34.40	33.92	34.36	36,200	-0.02(-0.06%)
Jan 21, 2021	34.25	34.49	34.19	34.38	31,094	-0.16(-0.46%)
Jan 20, 2021	34.92	34.92	34.39	34.54	28,642	-1.51(-4.19%)
Jan 19, 2021	36.12	36.16	35.98	36.05	32,461	+0.12(+0.33%)
Jan 15, 2021	36.06	36.11	35.74	35.93	26,800	-0.36(-0.99%)
Jan 14, 2021	35.94	36.50	35.94	36.29	28,374	+0.54(+1.51%)
Jan 13, 2021	35.60	35.83	35.57	35.75	23,431	+0.15(+0.42%)
Jan 12, 2021	35.35	35.71	35.35	35.60	30,594	+0.38(+1.08%)
Jan 11, 2021	34.82	35.27	34.82	35.22	44,390	+0.42(+1.21%)
Jan 08, 2021	35.12	35.24	34.68	34.80	32,400	-0.45(-1.26%)
Jan 07, 2021	35.10	35.57	35.10	35.24	39,695	+0.14(+0.41%)
Jan 06, 2021	34.66	35.19	34.66	35.10	81,452	-0.03(-0.09%)
Jan 05, 2021	35.39	35.39	34.90	35.13	263,914	-0.09(-0.27%)
Jan 04, 2021	35.19	35.41	35.08	35.23	27,242	+0.86(+2.49%)
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%)