Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	30.15	30.38	29.47	29.62	188,000	-1.52(-4.88%)
Oct 29, 2020	31.73	31.75	30.91	31.14	108,250	-0.37(-1.17%)
Oct 28, 2020	31.60	31.75	31.28	31.51	41,277	-0.33(-1.04%)
Oct 27, 2020	31.46	32.00	31.32	31.84	44,234	+0.91(+2.94%)
Oct 26, 2020	30.98	31.05	30.81	30.93	290,553	-0.18(-0.58%)
Oct 23, 2020	31.32	31.37	30.86	31.11	630,600	+0.75(+2.45%)
Oct 22, 2020	30.04	30.39	30.02	30.36	477,773	+0.75(+2.55%)
Oct 21, 2020	29.48	29.77	29.38	29.61	145,570	+0.19(+0.65%)
Oct 20, 2020	29.44	29.62	29.41	29.42	34,702	+0.40(+1.38%)
Oct 19, 2020	29.43	29.48	28.92	29.02	38,238	-0.24(-0.82%)
Oct 16, 2020	29.23	29.50	29.23	29.26	29,700	+0.23(+0.79%)
Oct 15, 2020	29.00	29.16	28.87	29.03	29,438	-1.01(-3.36%)
Oct 14, 2020	30.27	30.27	29.99	30.04	18,583	-0.65(-2.12%)
Oct 13, 2020	30.68	30.72	30.44	30.69	26,318	-0.23(-0.74%)
Oct 12, 2020	30.86	30.95	30.81	30.92	20,382	+0.02(+0.06%)
Oct 09, 2020	30.77	31.00	30.75	30.90	13,800	+0.23(+0.75%)
Oct 08, 2020	30.59	30.75	30.55	30.67	18,359	+0.31(+1.02%)
Oct 07, 2020	30.30	30.50	30.25	30.36	23,376	+0.39(+1.30%)
Oct 06, 2020	30.23	30.35	29.95	29.97	24,465	-0.35(-1.15%)
Oct 05, 2020	30.00	30.32	30.00	30.32	20,472	+0.50(+1.68%)
Oct 02, 2020	29.76	29.86	29.52	29.82	39,300	+0.27(+0.91%)
Oct 01, 2020	29.58	29.64	29.44	29.55	44,774	+0.23(+0.78%)
Sep 30, 2020	29.16	29.36	29.15	29.32	29,889	-0.08(-0.27%)
Sep 29, 2020	29.42	29.50	29.24	29.40	22,820	+0.29(+0.99%)
Sep 28, 2020	29.21	29.23	29.04	29.11	21,189	+0.04(+0.13%)
Sep 25, 2020	28.59	29.07	28.59	29.07	31,700	+0.19(+0.67%)
Sep 24, 2020	28.81	29.06	28.66	28.88	25,409	-0.03(-0.10%)
Sep 23, 2020	29.11	29.29	28.90	28.91	33,862	-0.29(-0.99%)
Sep 22, 2020	29.15	29.20	28.92	29.20	22,846	-0.20(-0.68%)
Sep 21, 2020	29.54	29.54	28.96	29.40	71,299	-0.71(-2.36%)
Sep 18, 2020	29.88	30.25	29.85	30.11	300,100	+0.50(+1.69%)
Sep 17, 2020	29.25	29.61	29.22	29.61	43,406	+0.41(+1.40%)
Sep 16, 2020	29.29	29.40	29.17	29.20	18,032	+0.25(+0.86%)
Sep 15, 2020	29.35	29.35	28.93	28.95	18,178	-0.22(-0.75%)
Sep 14, 2020	29.05	29.31	29.05	29.17	15,628	+0.32(+1.09%)
Sep 11, 2020	28.62	28.97	28.59	28.86	13,000	+0.62(+2.18%)
Sep 10, 2020	28.78	28.84	28.21	28.24	28,001	-0.20(-0.70%)
Sep 09, 2020	28.32	28.61	28.31	28.44	33,153	+0.77(+2.78%)
Sep 08, 2020	27.64	28.05	27.51	27.67	68,500	+0.12(+0.44%)
Sep 04, 2020	27.53	27.64	27.21	27.55	196,500	+0.32(+1.18%)
Sep 03, 2020	27.93	28.00	27.16	27.23	838,080	-0.96(-3.41%)
Sep 02, 2020	27.67	28.19	27.67	28.19	78,605	+0.83(+3.03%)
Sep 01, 2020	27.55	27.55	27.22	27.36	754,796	+0.18(+0.66%)
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%)