Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.94	21.03	20.88	21.00	11,240	-0.02(-0.07%)
Jan 30, 2019	20.79	21.06	20.78	21.01	15,744	+0.07(+0.33%)
Jan 29, 2019	20.85	21.00	20.85	20.94	14,446	+0.27(+1.31%)
Jan 28, 2019	20.76	20.79	20.60	20.67	13,315	-0.33(-1.59%)
Jan 25, 2019	21.02	21.08	20.91	21.00	11,000	+0.49(+2.41%)
Jan 24, 2019	20.53	20.56	20.42	20.51	10,129	-0.17(-0.85%)
Jan 23, 2019	20.69	20.77	20.65	20.68	45,597	+0.20(+0.95%)
Jan 22, 2019	20.50	20.57	20.43	20.49	16,561	-0.11(-0.53%)
Jan 18, 2019	20.62	20.64	20.49	20.60	10,800	+0.03(+0.15%)
Jan 17, 2019	20.57	20.60	20.42	20.57	8,856	-0.07(-0.34%)
Jan 16, 2019	20.59	20.71	20.58	20.64	8,371	-0.32(-1.53%)
Jan 15, 2019	20.84	21.00	20.81	20.96	14,087	+0.27(+1.28%)
Jan 14, 2019	20.69	20.73	20.64	20.70	27,442	-0.11(-0.55%)
Jan 11, 2019	20.86	20.86	20.74	20.81	16,500	-0.02(-0.07%)
Jan 10, 2019	20.73	20.86	20.70	20.82	16,253	-0.11(-0.53%)
Jan 09, 2019	20.92	20.98	20.84	20.93	21,225	+0.31(+1.53%)
Jan 08, 2019	20.71	20.71	20.53	20.62	135,366	+0.12(+0.61%)
Jan 07, 2019	20.56	20.59	20.40	20.50	35,617	-0.07(-0.34%)
Jan 04, 2019	20.32	20.58	20.28	20.57	9,500	+0.26(+1.30%)
Jan 03, 2019	20.30	20.36	20.28	20.30	6,402	-0.29(-1.40%)