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%)
Jan 02, 2019	20.43	20.63	20.43	20.59	10,899	-0.16(-0.79%)
Dec 31, 2018	20.55	20.84	20.55	20.75	24,000	+0.05(+0.27%)
Dec 28, 2018	20.63	20.71	20.53	20.70	17,200	+0.13(+0.63%)
Dec 27, 2018	20.52	20.57	20.25	20.57	23,399	-0.58(-2.74%)
Dec 26, 2018	20.81	21.23	20.81	21.15	6,108	+0.08(+0.38%)
Dec 24, 2018	21.00	21.35	20.87	21.07	17,200	+0.03(+0.14%)
Dec 21, 2018	21.11	21.23	21.04	21.04	14,500	-0.42(-1.96%)
Dec 20, 2018	21.43	21.53	21.32	21.46	20,335	+0.29(+1.37%)
Dec 19, 2018	21.52	21.52	21.06	21.17	20,637	-0.27(-1.28%)
Dec 18, 2018	21.59	21.60	21.31	21.45	20,997	-0.34(-1.58%)
Dec 17, 2018	21.91	21.94	21.69	21.79	10,486	+0.03(+0.14%)
Dec 14, 2018	21.84	21.88	21.76	21.76	8,900	-0.16(-0.73%)
Dec 13, 2018	21.88	22.01	21.84	21.92	8,113	-0.16(-0.72%)
Dec 12, 2018	22.21	22.22	22.05	22.08	9,138	+0.09(+0.43%)
Dec 11, 2018	21.88	22.10	21.79	21.98	19,589	-0.05(-0.25%)
Dec 10, 2018	21.96	22.07	21.84	22.04	13,052	+0.13(+0.59%)
Dec 07, 2018	21.99	21.99	21.80	21.91	8,400	+0.11(+0.50%)
Dec 06, 2018	21.80	21.81	21.48	21.80	21,945	-0.39(-1.78%)
Dec 04, 2018	22.54	22.54	22.13	22.20	12,300	-0.50(-2.18%)
Dec 03, 2018	22.64	22.73	22.58	22.69	7,052	+0.53(+2.39%)
Nov 30, 2018	22.20	22.21	22.11	22.16	11,100	-0.03(-0.14%)
Nov 29, 2018	22.13	22.25	22.07	22.19	26,230	-0.19(-0.85%)
Nov 28, 2018	22.00	22.49	21.97	22.38	10,878	+0.23(+1.04%)
Nov 27, 2018	21.97	22.15	21.96	22.15	13,406	+0.00(+0.00%)
Nov 26, 2018	22.07	22.17	22.03	22.15	8,822	-0.10(-0.45%)
Nov 23, 2018	22.10	22.29	22.10	22.25	6,500	+0.08(+0.36%)
Nov 21, 2018		22.17	22.17	22.17	0	+0.09(+0.41%)
Nov 20, 2018	22.07	22.21	21.98	22.08	20,963	-0.09(-0.41%)
Nov 19, 2018	22.27	22.30	22.14	22.17	15,418	-0.18(-0.83%)
Nov 16, 2018	22.08	22.48	22.08	22.36	11,100	+0.52(+2.36%)
Nov 15, 2018	21.68	21.90	21.61	21.84	17,098	-0.35(-1.58%)
Nov 14, 2018	21.84	22.33	21.84	22.19	14,510	+1.17(+5.57%)
Nov 13, 2018	21.06	21.17	20.92	21.02	9,163	+0.04(+0.19%)
Nov 12, 2018	21.23	21.23	20.96	20.98	8,474	-0.60(-2.78%)
Nov 09, 2018	21.69	21.69	21.46	21.58	12,300	-0.09(-0.39%)
Nov 08, 2018	21.82	21.91	21.61	21.66	11,565	-0.31(-1.41%)
Nov 07, 2018	21.95	22.01	21.90	21.98	7,179	+0.32(+1.48%)
Nov 06, 2018	21.53	21.71	21.52	21.66	25,835	-0.11(-0.53%)
Nov 05, 2018	21.78	21.84	21.70	21.77	10,728	+0.11(+0.48%)
Nov 02, 2018	21.68	21.70	21.52	21.66	10,000	-0.08(-0.37%)