Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.31	22.36	22.18	22.36	8,305	-0.61(-2.66%)
Sep 28, 2017	23.23	23.23	22.93	22.97	11,824	-0.56(-2.38%)
Sep 27, 2017	23.46	23.60	23.46	23.53	6,037	+0.07(+0.30%)
Sep 26, 2017	23.31	23.55	23.20	23.46	59,770	+0.23(+0.99%)
Sep 25, 2017	23.25	23.33	23.22	23.23	6,475	+0.14(+0.61%)
Sep 22, 2017	23.04	23.17	22.97	23.09	4,763	+0.06(+0.26%)
Sep 21, 2017	22.96	23.05	22.92	23.03	10,999	+0.11(+0.48%)
Sep 20, 2017	23.00	23.09	22.82	22.92	10,176	-0.29(-1.25%)
Sep 19, 2017	23.11	23.29	23.01	23.21	4,783	+0.19(+0.83%)
Sep 18, 2017	23.03	23.21	22.95	23.02	58,546	-0.32(-1.37%)
Sep 15, 2017	23.22	23.45	23.13	23.34	17,889	+0.04(+0.17%)
Sep 14, 2017	23.35	23.35	23.18	23.30	4,490	-0.16(-0.69%)
Sep 13, 2017	23.36	23.52	23.23	23.46	5,304	+0.36(+1.56%)
Sep 12, 2017	22.96	23.16	22.91	23.10	7,933	-0.05(-0.22%)
Sep 11, 2017	22.99	23.18	22.89	23.15	8,167	-0.02(-0.09%)
Sep 08, 2017	22.97	23.21	22.96	23.17	3,665	+0.22(+0.96%)
Sep 07, 2017	22.92	23.13	22.84	22.95	7,474	+0.18(+0.79%)
Sep 06, 2017	22.65	22.77	22.64	22.77	8,389	+0.34(+1.52%)
Sep 05, 2017	22.38	22.46	22.30	22.43	5,168	+0.54(+2.47%)
Sep 01, 2017	21.91	21.92	21.82	21.89	7,242	-0.21(-0.95%)
Aug 31, 2017	21.90	22.13	21.87	22.10	10,443	+0.20(+0.92%)
Aug 30, 2017	21.72	22.01	21.68	21.90	8,242	-0.14(-0.64%)
Aug 29, 2017	21.73	22.08	21.72	22.04	5,946	-0.18(-0.81%)
Aug 28, 2017	22.14	22.31	22.12	22.22	5,798	+0.08(+0.36%)
Aug 25, 2017	21.94	22.14	21.94	22.14	5,026	+0.41(+1.89%)
Aug 24, 2017	21.75	21.77	21.60	21.73	5,501	+0.11(+0.51%)
Aug 23, 2017	21.61	21.69	21.54	21.62	4,153	-0.09(-0.41%)
Aug 22, 2017	21.73	21.73	21.56	21.71	12,143	+0.32(+1.50%)
Aug 21, 2017	20.89	21.46	20.89	21.39	15,256	+0.04(+0.19%)
Aug 18, 2017	21.50	21.60	21.32	21.35	4,048	-0.27(-1.25%)
Aug 17, 2017	21.67	21.78	21.61	21.62	4,010	-0.29(-1.32%)
Aug 16, 2017	22.20	23.00	21.68	21.91	11,017	+0.21(+0.97%)
Aug 15, 2017	21.61	26.48	19.54	21.70	5,951	-14.61(-40.24%)
Aug 14, 2017	36.45	38.21	35.33	36.31	12,642	+0.05(+0.14%)
Aug 11, 2017	36.14	37.22	35.31	36.26	6,763	+0.88(+2.50%)
Aug 10, 2017	35.37	35.48	35.22	35.38	6,277	-0.51(-1.42%)
Aug 09, 2017	35.77	35.96	35.60	35.88	8,035	-0.33(-0.90%)
Aug 08, 2017	36.27	36.44	36.11	36.21	3,789	-0.33(-0.90%)
Aug 07, 2017	36.19	36.54	36.14	36.54	1,463	-0.14(-0.38%)
Aug 04, 2017	36.40	36.68	36.31	36.68	4,215	-0.13(-0.35%)
Aug 03, 2017	37.07	37.07	36.81	36.81	2,575	+0.05(+0.12%)
Aug 02, 2017	36.44	36.92	36.44	36.77	3,198	+0.28(+0.77%)
Aug 01, 2017	36.69	36.69	36.43	36.48	6,532	-0.41(-1.10%)
Jul 31, 2017	36.48	36.93	36.48	36.89	7,129	-0.01(-0.03%)
Jul 28, 2017	36.56	36.90	36.41	36.90	5,856	+0.24(+0.65%)
Jul 27, 2017	36.73	36.73	36.58	36.66	5,611	-0.89(-2.37%)
Jul 26, 2017	37.00	37.58	36.90	37.55	2,692	-7.45(-16.56%)