Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.02	23.39	23.02	23.32	44,595	-0.07(-0.30%)
Jun 29, 2020	23.35	23.48	23.06	23.39	17,811	+0.41(+1.78%)
Jun 26, 2020	23.21	23.28	22.86	22.98	27,200	-0.23(-0.99%)
Jun 25, 2020	22.94	23.27	22.82	23.21	31,925	+0.85(+3.80%)
Jun 24, 2020	22.87	22.87	22.36	22.36	25,012	-0.66(-2.87%)
Jun 23, 2020	22.94	23.22	22.94	23.02	44,225	+0.14(+0.61%)
Jun 22, 2020	22.71	22.90	22.71	22.88	27,018	+0.13(+0.57%)
Jun 19, 2020	23.25	23.25	22.48	22.75	42,500	+0.04(+0.18%)
Jun 18, 2020	22.69	22.86	22.68	22.71	16,582	-0.36(-1.56%)
Jun 17, 2020	23.10	23.21	22.69	23.07	24,114	+0.13(+0.57%)
Jun 16, 2020	23.01	23.24	22.83	22.94	50,901	+0.14(+0.61%)
Jun 15, 2020	22.51	22.89	22.41	22.80	105,322	-0.05(-0.22%)
Jun 12, 2020	23.31	23.36	22.49	22.85	33,600	-0.10(-0.44%)
Jun 11, 2020	23.68	23.70	22.85	22.95	29,773	-1.37(-5.63%)
Jun 10, 2020	24.25	24.46	24.17	24.32	28,567	+0.31(+1.29%)
Jun 09, 2020	23.94	24.17	23.51	24.01	28,334	-0.33(-1.36%)
Jun 08, 2020	24.05	24.34	23.90	24.34	46,479	+0.64(+2.70%)
Jun 05, 2020	23.79	23.82	23.41	23.70	29,800	+0.41(+1.76%)
Jun 04, 2020	23.24	23.45	23.24	23.29	39,901	-0.56(-2.35%)
Jun 03, 2020	23.58	23.85	23.36	23.85	66,078	+0.75(+3.25%)
Jun 02, 2020	23.32	23.33	22.79	23.10	74,362	-0.34(-1.45%)
Jun 01, 2020	22.63	23.55	22.63	23.44	92,450	-0.15(-0.64%)
May 29, 2020	23.40	23.59	23.09	23.59	126,700	+0.33(+1.42%)
May 28, 2020	23.27	23.48	23.08	23.26	54,133	+0.94(+4.21%)
May 27, 2020	22.07	22.37	21.90	22.32	28,599	-0.22(-0.98%)
May 26, 2020	22.59	22.83	22.54	22.54	26,171	-0.06(-0.27%)
May 22, 2020	22.69	22.71	22.46	22.60	26,400	-0.24(-1.05%)
May 21, 2020	23.18	23.18	22.82	22.84	63,060	-0.45(-1.93%)
May 20, 2020	23.02	23.36	23.02	23.29	90,876	+0.33(+1.44%)
May 19, 2020	23.11	23.33	22.96	22.96	86,776	-0.50(-2.13%)
May 18, 2020	23.18	23.51	23.04	23.46	63,136	+1.12(+5.01%)
May 15, 2020	22.29	22.49	22.08	22.34	57,400	-0.09(-0.40%)
May 14, 2020	22.59	22.66	22.16	22.43	52,009	-0.31(-1.36%)
May 13, 2020	23.04	23.09	22.59	22.74	59,396	-0.11(-0.48%)
May 12, 2020	23.14	23.26	22.81	22.85	88,745	-0.20(-0.87%)
May 11, 2020	22.73	23.35	22.73	23.05	55,642	+0.12(+0.52%)
May 08, 2020	22.90	23.24	22.84	22.93	51,800	+0.21(+0.92%)
May 07, 2020	22.95	22.95	22.55	22.72	69,295	-0.22(-0.96%)
May 06, 2020	23.03	23.23	22.94	22.94	53,079	-0.16(-0.69%)
May 05, 2020	22.75	23.32	22.73	23.10	58,187	+0.90(+4.05%)
May 04, 2020	22.26	22.31	22.01	22.20	61,899	-0.37(-1.64%)
May 01, 2020	22.74	22.88	22.57	22.57	45,900	-0.55(-2.38%)
Apr 30, 2020	23.57	23.57	22.97	23.12	78,133	-0.36(-1.53%)
Apr 29, 2020	23.42	23.53	23.23	23.48	72,277	+0.37(+1.60%)
Apr 28, 2020	23.41	23.46	23.11	23.11	50,603	+0.14(+0.63%)
Apr 27, 2020	22.91	23.00	22.80	22.96	64,721	+0.15(+0.67%)
Apr 24, 2020	22.63	22.81	22.45	22.81	59,400	+0.74(+3.34%)
Apr 23, 2020	22.35	22.64	22.02	22.07	79,820	-0.05(-0.20%)
Apr 22, 2020	22.10	22.19	21.98	22.12	60,223	+0.22(+1.00%)
Apr 21, 2020	21.72	22.00	21.71	21.90	72,558	-0.17(-0.77%)
Apr 20, 2020	22.11	22.46	22.07	22.07	66,293	+0.05(+0.22%)
Apr 17, 2020	21.97	22.02	21.76	22.02	62,700	+0.61(+2.85%)
Apr 16, 2020	21.44	21.57	21.21	21.41	85,465	+0.42(+2.00%)
Apr 15, 2020	21.24	21.24	20.93	20.99	82,373	-0.52(-2.42%)
Apr 14, 2020	21.27	21.61	21.11	21.51	91,718	+0.77(+3.71%)
Apr 13, 2020	20.06	20.89	20.06	20.74	85,464	-0.15(-0.72%)
Apr 09, 2020	20.86	21.02	20.61	20.89	65,400	+0.11(+0.53%)
Apr 08, 2020	20.70	20.86	20.46	20.78	82,973	-0.09(-0.43%)
Apr 07, 2020	21.21	21.23	20.81	20.87	90,085	+0.58(+2.84%)
Apr 06, 2020	20.03	20.37	19.98	20.29	114,286	+0.52(+2.65%)
Apr 03, 2020	19.77	20.02	19.55	19.77	87,100	+0.10(+0.51%)
Apr 02, 2020	19.18	19.69	18.99	19.67	86,240	+0.32(+1.65%)