Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	31.90	32.52	31.90	32.40	28,796	+0.40(+1.25%)
Nov 30, 2020	32.29	32.35	31.98	32.00	20,497	+0.06(+0.19%)
Nov 27, 2020	31.76	32.00	31.48	31.94	26,000	+1.06(+3.43%)
Nov 25, 2020	31.04	31.18	30.86	30.88	52,700	-0.44(-1.40%)
Nov 24, 2020	31.26	31.32	31.05	31.32	2,451,148	+0.52(+1.70%)
Nov 23, 2020	31.11	31.11	30.70	30.80	48,228	+0.02(+0.05%)
Nov 20, 2020	30.85	30.90	30.75	30.78	19,600	+0.22(+0.72%)
Nov 19, 2020	30.18	30.70	30.15	30.56	24,172	+0.20(+0.66%)
Nov 18, 2020	30.50	30.78	30.33	30.36	27,532	-0.74(-2.38%)
Nov 17, 2020	31.18	31.21	30.99	31.10	25,135	-0.06(-0.19%)
Nov 16, 2020	31.17	31.47	31.15	31.16	27,142	-0.08(-0.26%)
Nov 13, 2020	31.08	31.24	30.97	31.24	17,800	+0.43(+1.40%)
Nov 12, 2020	30.89	30.95	30.63	30.81	16,422	-0.16(-0.52%)
Nov 11, 2020	31.17	31.17	30.79	30.97	78,019	+0.36(+1.18%)
Nov 10, 2020	30.33	30.61	30.07	30.61	40,682	-0.78(-2.48%)
Nov 09, 2020	31.64	31.70	31.26	31.39	52,976	-1.02(-3.15%)
Nov 06, 2020	32.54	32.55	32.27	32.41	130,100	+0.19(+0.59%)
Nov 05, 2020	32.46	32.52	32.07	32.22	16,187	+0.52(+1.64%)
Nov 04, 2020	31.68	32.08	31.43	31.70	36,570	+0.44(+1.41%)
Nov 03, 2020	30.62	31.31	30.62	31.26	68,458	+1.04(+3.44%)