Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.22	33.85	33.09	33.68	62,754	+0.17(+0.51%)
Jun 29, 2022	33.69	33.73	33.38	33.51	68,866	-0.67(-1.96%)
Jun 28, 2022	34.79	34.82	34.17	34.18	77,734	-0.88(-2.51%)
Jun 27, 2022	35.07	35.10	34.82	35.06	76,106	+0.09(+0.26%)
Jun 24, 2022	34.77	35.14	34.75	34.97	50,437	+2.01(+6.10%)
Jun 23, 2022	32.71	33.00	32.39	32.96	62,386	-0.19(-0.57%)
Jun 22, 2022	32.66	33.42	32.54	33.15	72,232	-0.18(-0.54%)
Jun 21, 2022	33.54	33.59	33.32	33.33	145,030	+0.13(+0.39%)
Jun 17, 2022	33.07	33.88	32.95	33.20	65,716	-1.34(-3.88%)
Jun 16, 2022	34.22	34.71	34.03	34.54	93,315	+0.20(+0.58%)
Jun 15, 2022	34.07	34.58	33.83	34.34	99,630	+0.28(+0.82%)
Jun 14, 2022	34.31	34.49	33.85	34.06	81,725	-0.92(-2.63%)
Jun 13, 2022	34.98	35.21	34.82	34.98	80,020	-0.78(-2.18%)
Jun 10, 2022	35.83	35.84	35.23	35.76	74,281	-0.83(-2.27%)
Jun 09, 2022	37.30	37.30	36.57	36.59	54,228	-1.03(-2.74%)
Jun 08, 2022	37.54	37.85	37.34	37.62	34,683	+0.42(+1.13%)
Jun 07, 2022	36.95	37.29	36.88	37.20	298,410	-0.24(-0.64%)
Jun 06, 2022	37.63	38.10	37.38	37.44	66,463	+0.44(+1.19%)
Jun 03, 2022	37.41	37.46	36.91	37.00	142,640	-0.84(-2.22%)
Jun 02, 2022	37.31	37.93	37.17	37.84	843,231	+0.78(+2.10%)
Jun 01, 2022	37.34	37.34	36.64	37.06	315,222	-0.66(-1.75%)
May 31, 2022	37.18	37.76	37.06	37.72	403,976	-0.59(-1.54%)
May 27, 2022	38.15	38.37	38.07	38.31	50,857	+0.72(+1.92%)
May 26, 2022	37.19	37.72	37.19	37.59	42,659	-0.08(-0.22%)
May 25, 2022	37.31	37.81	37.31	37.67	44,992	-0.09(-0.23%)
May 24, 2022	37.90	38.18	37.38	37.76	49,488	+0.25(+0.67%)
May 23, 2022	37.04	37.61	37.04	37.51	65,067	+1.02(+2.78%)
May 20, 2022	36.55	36.78	36.12	36.49	133,816	+0.96(+2.72%)
May 19, 2022	34.87	35.95	34.87	35.53	94,903	+1.52(+4.47%)
May 18, 2022	34.44	34.60	34.01	34.01	62,404	-0.69(-1.99%)
May 17, 2022	34.45	34.76	34.40	34.70	73,877	+1.05(+3.12%)
May 16, 2022	33.47	33.73	33.30	33.65	90,839	+0.45(+1.36%)
May 13, 2022	33.02	33.54	33.02	33.20	127,916	-0.11(-0.33%)
May 12, 2022	33.25	33.41	33.00	33.31	84,452	-1.77(-5.03%)
May 11, 2022	35.58	35.95	35.01	35.08	61,333	+0.21(+0.59%)
May 10, 2022	35.03	35.20	34.70	34.87	115,309	+0.43(+1.25%)
May 09, 2022	34.44	34.80	34.29	34.44	78,701	-0.44(-1.26%)
May 06, 2022	34.87	35.05	34.53	34.88	95,129	-0.76(-2.13%)
May 05, 2022	36.27	36.34	35.40	35.64	68,418	-0.40(-1.11%)
May 04, 2022	35.74	36.11	35.25	36.04	97,309	-0.52(-1.42%)
May 03, 2022	36.11	36.84	36.11	36.56	93,984	+0.33(+0.91%)
May 02, 2022	36.32	36.63	35.49	36.23	116,337	-0.83(-2.24%)
Apr 29, 2022	37.51	37.73	37.03	37.06	62,211	+0.50(+1.37%)
Apr 28, 2022	36.36	36.65	36.15	36.56	72,458	+0.71(+1.98%)
Apr 27, 2022	36.05	36.14	35.49	35.85	73,520	-0.29(-0.80%)
Apr 26, 2022	37.13	37.13	36.03	36.14	72,854	-0.98(-2.64%)
Apr 25, 2022	36.62	37.12	36.56	37.12	70,408	-0.73(-1.93%)
Apr 22, 2022	38.49	38.54	37.71	37.85	49,330	-1.07(-2.75%)
Apr 21, 2022	39.47	39.57	38.92	38.92	54,232	-0.15(-0.38%)
Apr 20, 2022	38.92	39.41	38.92	39.07	41,548	+0.22(+0.57%)
Apr 19, 2022	39.06	39.08	38.56	38.85	52,457	-0.98(-2.45%)
Apr 18, 2022	40.00	40.53	39.66	39.83	72,861	-0.58(-1.43%)
Apr 14, 2022	40.38	40.85	40.17	40.40	28,964	-0.44(-1.07%)
Apr 13, 2022	40.28	40.84	40.23	40.84	36,778	+1.17(+2.95%)
Apr 12, 2022	40.32	40.55	39.52	39.67	60,929	-0.41(-1.02%)
Apr 11, 2022	40.59	40.63	40.07	40.08	101,520	-0.66(-1.62%)
Apr 08, 2022	40.40	40.88	40.11	40.74	65,079	-1.59(-3.76%)
Apr 07, 2022	42.52	42.74	41.95	42.33	50,049	+0.15(+0.36%)
Apr 06, 2022	41.55	42.18	41.30	42.18	68,017	+0.72(+1.74%)
Apr 05, 2022	41.48	41.69	41.28	41.46	56,596	+0.16(+0.39%)
Apr 04, 2022	41.70	41.92	41.09	41.30	71,013	-0.92(-2.18%)