Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.64	19.75	19.52	19.55	10,284	+0.25(+1.27%)
Jun 28, 2018	19.21	19.31	19.16	19.31	17,774	+0.22(+1.15%)
Jun 27, 2018	19.38	19.54	19.08	19.09	22,758	-0.05(-0.28%)
Jun 26, 2018	19.30	19.30	19.05	19.14	18,844	-0.08(-0.40%)
Jun 25, 2018	19.26	19.29	19.12	19.22	13,322	-0.22(-1.13%)
Jun 22, 2018	19.39	19.55	19.39	19.44	18,703	+0.25(+1.30%)
Jun 21, 2018	19.34	19.36	19.16	19.19	11,672	-0.01(-0.08%)
Jun 20, 2018	19.34	19.34	19.01	19.20	19,546	+0.04(+0.23%)
Jun 19, 2018	19.15	19.20	19.01	19.16	30,644	-0.14(-0.73%)
Jun 18, 2018	19.29	19.30	19.09	19.30	22,863	-0.39(-1.98%)
Jun 15, 2018		19.73	19.53	19.69	16,959	+0.05(+0.28%)
Jun 14, 2018	19.68	19.72	19.55	19.64	13,828	-0.01(-0.05%)
Jun 13, 2018	19.57	19.72	19.56	19.64	24,435	-0.02(-0.08%)
Jun 12, 2018	19.69	19.79	19.53	19.66	32,187	-0.20(-0.98%)
Jun 11, 2018	19.80	20.05	19.80	19.86	10,334	-0.13(-0.65%)
Jun 08, 2018	19.90	20.03	19.84	19.98	21,782	+0.21(+1.09%)
Jun 07, 2018	19.86	19.96	19.70	19.77	24,936	-0.16(-0.80%)
Jun 06, 2018	19.78	19.95	19.72	19.93	17,584	+0.11(+0.53%)
Jun 05, 2018	20.00	20.00	19.71	19.82	23,943	-0.22(-1.10%)
Jun 04, 2018	20.18	20.29	19.92	20.05	11,321	-0.71(-3.44%)
Jun 01, 2018	20.70	20.78	20.60	20.76	11,153	+0.27(+1.32%)
May 31, 2018	20.41	20.61	20.36	20.49	15,978	-0.30(-1.44%)
May 30, 2018	20.41	20.82	20.41	20.79	29,714	+1.04(+5.27%)
May 29, 2018	19.92	20.05	19.58	19.75	19,828	-0.21(-1.05%)
May 25, 2018		19.96	19.96	19.96	0	+0.34(+1.73%)
May 24, 2018	19.81	19.81	19.58	19.62	16,427	+0.12(+0.62%)
May 23, 2018	19.65	19.70	19.41	19.50	12,919	-0.37(-1.86%)
May 22, 2018	19.99	20.01	19.85	19.87	19,913	-0.25(-1.24%)
May 21, 2018	20.35	20.35	19.99	20.12	12,706	+0.16(+0.80%)
May 18, 2018	20.24	20.24	19.96	19.96	21,127	-0.30(-1.48%)
May 17, 2018	20.25	20.42	20.15	20.26	31,833	+1.02(+5.30%)
May 16, 2018	19.15	19.24	19.05	19.24	16,409	+0.23(+1.21%)
May 15, 2018	18.87	19.15	18.86	19.01	17,276	-1.45(-7.09%)
May 14, 2018	20.45	20.55	20.31	20.46	16,432	+0.43(+2.16%)
May 11, 2018	19.95	20.03	19.89	20.03	11,236	+0.05(+0.24%)
May 10, 2018	19.89	19.98	19.83	19.98	12,316	+0.49(+2.51%)
May 09, 2018	19.44	19.64	19.44	19.49	17,307	-0.20(-1.02%)
May 08, 2018	19.68	19.85	19.65	19.69	17,136	-0.06(-0.33%)
May 07, 2018	19.68	19.89	19.68	19.75	14,152	-0.05(-0.23%)
May 04, 2018	19.44	19.87	19.44	19.80	15,450	+0.11(+0.53%)
May 03, 2018	19.59	19.76	19.59	19.70	12,247	+0.15(+0.77%)
May 02, 2018	19.64	19.69	19.48	19.55	31,708	+0.06(+0.28%)
May 01, 2018	19.31	19.50	19.31	19.49	18,474	-0.32(-1.62%)
Apr 30, 2018	19.93	20.03	19.81	19.81	18,689	-0.36(-1.78%)
Apr 27, 2018	20.21	20.39	20.09	20.17	11,559	+0.13(+0.65%)
Apr 26, 2018	19.83	20.16	19.83	20.04	30,023	+0.21(+1.08%)
Apr 25, 2018	19.71	19.86	19.59	19.82	20,870	-0.08(-0.40%)
Apr 24, 2018	19.90	20.10	19.73	19.91	46,025	-0.29(-1.44%)
Apr 23, 2018	20.13	20.29	20.06	20.20	31,979	-0.12(-0.62%)
Apr 20, 2018	20.20	20.34	20.10	20.32	24,778	+0.00(+0.00%)
Apr 19, 2018	20.41	20.42	20.25	20.32	119,634	+0.03(+0.15%)
Apr 18, 2018	20.30	20.34	20.20	20.29	16,585	-0.03(-0.15%)
Apr 17, 2018	19.96	20.32	19.96	20.32	57,281	+0.11(+0.54%)
Apr 16, 2018	20.13	20.23	20.00	20.21	21,954	-0.01(-0.05%)
Apr 13, 2018	20.16	20.22	20.04	20.22	107,971	+0.15(+0.75%)
Apr 12, 2018	19.94	20.12	19.94	20.07	14,603	+0.17(+0.85%)
Apr 11, 2018	19.98	19.98	19.84	19.90	10,051	-0.09(-0.43%)
Apr 10, 2018	19.88	20.10	19.88	19.98	80,120	+0.09(+0.48%)
Apr 09, 2018	19.78	20.00	19.78	19.89	19,771	+0.14(+0.71%)
Apr 06, 2018	19.85	19.89	19.66	19.75	20,678	-0.04(-0.18%)
Apr 05, 2018	19.74	19.85	19.67	19.79	179,731	+0.42(+2.15%)
Apr 04, 2018	19.19	19.37	19.19	19.37	120,270	+0.36(+1.87%)
Apr 03, 2018	18.93	19.03	18.84	19.02	82,064	+0.07(+0.40%)
Apr 02, 2018	19.24	19.24	18.58	18.94	36,129	-0.29(-1.53%)
Mar 29, 2018		19.23	19.23	19.23	0	+0.07(+0.39%)
Mar 28, 2018	19.20	19.31	19.16	19.16	38,563	+0.42(+2.24%)
Mar 27, 2018	18.80	18.92	18.69	18.74	93,288	-0.13(-0.69%)
Mar 26, 2018	18.91	18.92	18.62	18.87	59,042	+0.30(+1.59%)
Mar 23, 2018	18.78	18.80	18.53	18.57	21,837	-0.10(-0.51%)
Mar 22, 2018	19.00	19.00	18.65	18.67	42,963	-0.51(-2.66%)
Mar 21, 2018	19.17	19.23	19.05	19.18	209,486	-0.09(-0.49%)
Mar 20, 2018	19.25	19.35	19.21	19.27	175,051	+0.05(+0.29%)
Mar 19, 2018	19.33	19.40	19.15	19.22	192,190	-0.27(-1.37%)
Mar 16, 2018	19.41	19.60	19.41	19.49	10,568	+0.22(+1.15%)
Mar 15, 2018	19.34	19.38	19.18	19.27	35,946	-0.00(-0.03%)
Mar 14, 2018	19.35	19.39	19.20	19.27	21,249	-0.07(-0.36%)
Mar 13, 2018	19.62	19.63	19.31	19.34	42,727	-0.17(-0.87%)
Mar 12, 2018	19.53	19.62	19.48	19.51	60,667	+0.11(+0.54%)
Mar 09, 2018	19.49	19.49	19.36	19.41	10,454	+0.25(+1.28%)
Mar 08, 2018	19.40	19.40	19.10	19.16	22,503	-1.07(-5.31%)
Mar 07, 2018	19.86	20.27	19.86	20.23	22,548	+0.32(+1.63%)
Mar 06, 2018	19.90	19.99	19.78	19.91	32,287	+0.00(+0.00%)
Mar 05, 2018	19.64	19.93	19.61	19.91	25,181	+0.39(+2.00%)
Mar 02, 2018	19.33	19.52	19.33	19.52	18,953	+0.18(+0.90%)
Mar 01, 2018	19.50	19.51	19.18	19.34	27,053	-0.67(-3.32%)
Feb 28, 2018	20.32	20.32	19.98	20.01	16,762	-0.31(-1.53%)
Feb 27, 2018	20.44	20.53	20.21	20.32	18,785	-0.27(-1.31%)
Feb 26, 2018	20.67	20.68	20.43	20.59	13,232	+0.12(+0.59%)
Feb 23, 2018	20.20	20.63	20.20	20.47	16,222	+0.18(+0.91%)
Feb 22, 2018	20.29	20.39	20.25	20.29	11,456	+0.05(+0.27%)
Feb 21, 2018	20.42	20.51	20.20	20.23	16,341	-0.38(-1.84%)
Feb 20, 2018	20.69	20.69	20.51	20.61	15,839	-0.25(-1.20%)
Feb 16, 2018		20.86	20.86	20.86	0	+0.06(+0.29%)
Feb 15, 2018	20.75	20.80	20.61	20.80	11,648	-0.08(-0.38%)
Feb 14, 2018	20.46	20.94	20.46	20.88	27,266	+0.48(+2.35%)
Feb 13, 2018	20.32	20.45	20.29	20.40	32,655	-0.10(-0.49%)
Feb 12, 2018	20.17	20.78	20.07	20.50	30,610	+0.48(+2.40%)
Feb 09, 2018	20.12	20.17	19.59	20.02	19,710	+0.00(+0.00%)
Feb 08, 2018	20.32	20.32	20.06	20.02	38,685	-0.26(-1.28%)
Feb 07, 2018	20.41	20.58	20.28	20.28	53,894	-0.76(-3.61%)
Feb 06, 2018	20.31	21.71	20.31	21.04	57,226	+0.29(+1.40%)
Feb 05, 2018	21.30	21.37	20.49	20.75	17,082	-0.52(-2.42%)
Feb 02, 2018	21.34	21.43	21.23	21.27	21,596	-0.41(-1.87%)
Feb 01, 2018	21.55	21.72	21.55	21.67	134,440	-0.25(-1.14%)
Jan 31, 2018	21.94	22.10	21.86	21.92	18,704	-0.17(-0.77%)
Jan 30, 2018	22.19	22.24	22.08	22.09	10,458	-0.15(-0.67%)
Jan 29, 2018	22.10	22.24	22.10	22.24	10,044	-0.31(-1.37%)
Jan 26, 2018	22.49	22.59	22.45	22.55	12,477	+0.10(+0.45%)
Jan 25, 2018	22.50	22.50	22.27	22.45	27,369	-0.10(-0.44%)
Jan 24, 2018	22.65	22.65	22.38	22.55	7,967	+0.12(+0.55%)
Jan 23, 2018	22.46	22.52	22.34	22.43	9,634	+0.19(+0.84%)
Jan 22, 2018	22.08	22.24	22.02	22.24	14,067	+0.22(+1.00%)
Jan 19, 2018	22.20	22.20	21.96	22.02	17,329	-0.16(-0.70%)
Jan 18, 2018	22.11	22.23	22.04	22.18	8,081	-0.30(-1.36%)
Jan 17, 2018	22.41	22.54	22.35	22.48	12,260	-0.24(-1.06%)
Jan 16, 2018		22.84	22.68	22.72	10,685	+0.40(+1.79%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.14(+0.63%)
Jan 11, 2018	22.16	22.18	22.09	22.18	11,449	-0.01(-0.05%)
Jan 10, 2018	22.22	22.27	22.15	22.19	26,843	-0.29(-1.29%)
Jan 09, 2018	22.40	22.54	22.27	22.48	19,458	+0.07(+0.31%)
Jan 08, 2018	22.38	22.43	22.28	22.41	15,858	-0.21(-0.93%)
Jan 05, 2018	22.57	22.63	22.47	22.62	9,794	+0.59(+2.65%)
Jan 04, 2018	22.00	22.10	21.96	22.04	13,456	+0.07(+0.30%)
Jan 03, 2018	21.97	22.02	21.94	21.97	7,009	+0.25(+1.15%)
Jan 02, 2018	21.72	21.79	21.65	21.72	11,317	+0.22(+1.02%)
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%)
Oct 02, 2017	22.43	22.56	22.41	22.45	18,220	+0.09(+0.40%)
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%)