Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.35	50.71	50.35	49.70	38,450	+0.13(+0.26%)
Nov 29, 2021	49.33	49.73	48.76	49.57	32,289	-0.81(-1.61%)
Nov 26, 2021	51.04	51.20	50.20	50.38	23,469	+1.95(+4.03%)
Nov 24, 2021	48.16	48.44	48.16	48.43	20,133	-0.09(-0.20%)
Nov 23, 2021	48.12	48.67	48.12	48.52	32,503	-1.23(-2.46%)
Nov 22, 2021	50.14	50.14	49.73	49.75	40,842	-0.21(-0.42%)
Nov 19, 2021	50.39	50.39	49.86	49.96	34,322	-0.21(-0.42%)
Nov 18, 2021	50.00	50.18	50.10	50.17	28,535	+0.53(+1.06%)
Nov 17, 2021	49.35	49.72	49.35	49.65	27,505	+0.93(+1.90%)
Nov 16, 2021	48.70	48.97	48.65	48.72	36,602	-0.37(-0.75%)
Nov 15, 2021	49.57	49.57	49.09	49.09	23,983	+0.01(+0.02%)
Nov 12, 2021	48.85	49.10	48.44	49.08	23,348	+2.01(+4.27%)
Nov 11, 2021	47.04	47.32	46.96	47.07	30,937	-0.22(-0.47%)
Nov 10, 2021	47.71		47.29	47.29	17,369	-1.09(-2.24%)
Nov 09, 2021	48.30	48.42	48.16	48.38	32,532	-0.01(-0.01%)
Nov 08, 2021	48.18	48.46	48.14	48.38	27,745	+1.43(+3.05%)
Nov 05, 2021	46.93	47.80	46.69	46.95	31,208	-3.28(-6.53%)
Nov 04, 2021	49.99	50.26	49.94	50.23	17,553	-0.45(-0.89%)
Nov 03, 2021	49.20	50.75	48.96	50.68	62,344	+2.28(+4.71%)
Nov 02, 2021	48.34	48.66	48.34	48.40	24,391	+0.10(+0.21%)
Nov 01, 2021	48.13	48.34	47.39	48.30	23,401	+0.91(+1.92%)
Oct 29, 2021	47.52	47.52	47.16	47.39	34,233	-0.65(-1.35%)
Oct 28, 2021	47.70	48.05	47.68	48.04	22,522	+1.08(+2.30%)
Oct 27, 2021	47.46	47.46	46.88	46.96	22,356	-0.09(-0.19%)
Oct 26, 2021	46.98			47.05	20,122	-0.26(-0.55%)
Oct 25, 2021	47.32	47.32	47.11	47.31	31,051	-0.02(-0.03%)
Oct 22, 2021	47.41	47.46	47.06	47.33	19,956	-0.03(-0.06%)
Oct 21, 2021	46.88	47.43	46.88	47.35	19,090	+1.11(+2.41%)
Oct 20, 2021	46.47	46.60	46.10	46.24	24,919	+0.85(+1.87%)
Oct 19, 2021	45.15	45.48	45.15	45.39	29,848	+0.49(+1.10%)
Oct 18, 2021	44.45	44.93	44.45	44.90	17,746	+0.24(+0.54%)
Oct 15, 2021	44.54	44.73	44.33	44.66	53,378	-0.04(-0.08%)
Oct 14, 2021	44.36	44.71	44.31	44.70	24,964	+0.19(+0.42%)
Oct 13, 2021	44.76	44.76	44.40	44.51	22,557	+1.15(+2.65%)
Oct 12, 2021	43.57	43.57	43.28	43.36	20,860	+0.95(+2.25%)
Oct 11, 2021	42.40	42.69	42.40	42.41	17,033	-0.77(-1.78%)
Oct 08, 2021	43.31	43.38	43.06	43.17	18,867	-0.01(-0.03%)
Oct 07, 2021	42.94	43.79	42.87	43.19	40,777	-0.19(-0.44%)
Oct 06, 2021	43.04	43.39	42.85	43.38	19,823	+0.08(+0.18%)
Oct 05, 2021	42.95	43.35	42.95	43.30	37,558	+0.57(+1.33%)
Oct 04, 2021	42.93	43.18	42.40	42.73	30,005	+0.08(+0.19%)
Oct 01, 2021	42.27	42.81	42.22	42.65	36,026	-0.82(-1.89%)
Sep 30, 2021	43.35	43.57	43.05	43.47	30,082	+0.47(+1.09%)
Sep 29, 2021	43.35	43.38	42.95	43.00	24,662	-0.02(-0.05%)
Sep 28, 2021	43.46	43.46	42.93	43.02	41,808	-1.26(-2.85%)
Sep 27, 2021	44.24	44.60	44.12	44.28	39,420	-1.35(-2.96%)
Sep 24, 2021	45.43	45.71	45.33	45.63	21,969	-0.94(-2.02%)
Sep 23, 2021	46.70	47.00	46.43	46.57	27,384	+0.42(+0.91%)
Sep 22, 2021	46.10	46.61	45.90	46.15	85,401	-1.02(-2.16%)
Sep 21, 2021	46.92	47.45	46.92	47.17	38,135	+1.48(+3.23%)
Sep 20, 2021	44.96	46.05	44.96	45.70	73,386	-0.44(-0.94%)
Sep 17, 2021	46.58	46.58	45.93	46.13	21,501	-0.25(-0.54%)
Sep 16, 2021	46.07	46.41	45.99	46.38	33,685	-0.45(-0.96%)
Sep 15, 2021	46.95	46.96	46.56	46.83	26,843	-0.19(-0.40%)
Sep 14, 2021	46.70	47.69	46.64	47.02	30,598	-0.76(-1.60%)
Sep 13, 2021	48.87	48.87	47.63	47.78	22,072	-0.20(-0.41%)
Sep 10, 2021	48.88	48.88	47.98	47.98	112,503	-0.87(-1.78%)
Sep 09, 2021	48.32	48.93	47.99	48.85	160,449	+1.46(+3.08%)
Sep 08, 2021	47.41	47.51	47.22	47.39	19,286	-0.45(-0.93%)
Sep 07, 2021	47.99	48.02	47.58	47.84	14,949	-1.20(-2.44%)
Sep 03, 2021	48.34	49.05	48.32	49.03	18,500	+0.06(+0.12%)
Sep 02, 2021	48.94	49.08	48.83	48.97	34,957	+0.79(+1.64%)