Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	35.98	36.49	35.69	36.43	130,470	+0.85(+2.39%)
Nov 29, 2022	35.73	35.87	35.54	35.58	43,465	-0.66(-1.82%)
Nov 28, 2022	36.60	36.89	36.20	36.24	33,152	-0.31(-0.86%)
Nov 25, 2022	36.31	36.67	36.31	36.55	25,028	+1.05(+2.97%)
Nov 23, 2022	35.31	35.54	35.28	35.50	36,812	-0.06(-0.17%)
Nov 22, 2022	35.45	35.56	35.21	35.56	81,514	-0.23(-0.64%)
Nov 21, 2022	35.62	35.95	35.58	35.79	79,734	-0.56(-1.54%)
Nov 18, 2022	36.51	36.65	36.28	36.35	45,040	-0.23(-0.63%)
Nov 17, 2022	36.23	36.66	36.12	36.58	54,403	-0.96(-2.56%)
Nov 16, 2022	37.88	37.93	37.37	37.54	28,400	+0.00(+0.00%)
Nov 15, 2022	37.96	38.02	36.81	37.54	112,655	-0.10(-0.27%)
Nov 14, 2022	37.90	38.22	37.64	37.64	64,587	+1.17(+3.21%)
Nov 11, 2022	35.87	36.54	35.81	36.47	63,515	+0.19(+0.52%)
Nov 10, 2022	35.72	36.39	35.39	36.28	88,513	+2.35(+6.93%)
Nov 09, 2022	34.16	34.41	33.93	33.93	70,480	-0.03(-0.09%)
Nov 08, 2022	33.50	34.11	33.43	33.96	92,208	+1.18(+3.60%)
Nov 07, 2022	32.78	32.92	32.59	32.78	111,394	+0.04(+0.12%)
Nov 04, 2022	32.32	32.76	32.04	32.74	94,116	+1.03(+3.25%)
Nov 03, 2022	31.69	31.90	31.56	31.71	137,857	-0.62(-1.92%)
Nov 02, 2022	32.86	33.24	32.33	32.33	115,363	+0.07(+0.22%)
Nov 01, 2022	32.82	32.86	32.11	32.26	107,517	-0.28(-0.86%)
Oct 31, 2022	32.94	32.96	32.48	32.54	100,928	-1.03(-3.07%)
Oct 28, 2022	33.32	33.58	33.28	33.57	75,817	-0.01(-0.03%)
Oct 27, 2022	33.90	33.99	33.56	33.58	60,944	-0.83(-2.42%)
Oct 26, 2022	34.12	34.56	34.00	34.41	42,196	+1.02(+3.04%)
Oct 25, 2022	32.53	33.40	32.53	33.40	112,246	+1.02(+3.14%)
Oct 24, 2022	31.99	32.43	31.94	32.38	58,153	+0.77(+2.44%)
Oct 21, 2022	30.93	31.68	30.93	31.61	43,747	+0.14(+0.44%)
Oct 20, 2022	31.78	32.02	31.41	31.47	63,625	-0.50(-1.56%)
Oct 19, 2022	32.21	32.21	31.31	31.97	39,605	-1.85(-5.47%)
Oct 18, 2022	33.96	34.02	33.60	33.82	81,900	+0.43(+1.29%)
Oct 17, 2022	33.22	33.49	33.22	33.39	82,071	+0.72(+2.20%)
Oct 14, 2022	33.35	33.57	32.65	32.67	64,508	+0.39(+1.21%)
Oct 13, 2022	31.20	32.40	30.83	32.28	109,998	+0.62(+1.96%)
Oct 12, 2022	31.83	31.85	31.61	31.66	81,257	-0.27(-0.85%)
Oct 11, 2022	31.92	32.31	31.61	31.93	90,459	-0.09(-0.28%)
Oct 10, 2022	32.42	32.42	31.79	32.02	70,176	-0.41(-1.26%)
Oct 07, 2022	32.92	32.92	32.40	32.43	65,159	-0.83(-2.50%)
Oct 06, 2022	33.24	33.57	33.16	33.26	34,122	-1.03(-3.00%)
Oct 05, 2022	34.21	34.45	33.02	34.29	44,415	-0.33(-0.95%)
Oct 04, 2022	34.36	34.68	34.31	34.62	146,807	+1.67(+5.07%)
Oct 03, 2022	32.56	33.09	32.53	32.95	127,431	+0.60(+1.85%)
Sep 30, 2022	32.07	32.80	32.07	32.35	109,520	+0.29(+0.90%)
Sep 29, 2022	31.82	32.08	31.73	32.06	225,880	+0.38(+1.19%)
Sep 28, 2022	31.17	31.77	31.07	31.68	169,409	+1.46(+4.84%)
Sep 27, 2022	30.55	30.87	30.16	30.22	426,284	-0.23(-0.74%)
Sep 26, 2022	30.70	30.85	30.30	30.45	160,038	-0.25(-0.83%)
Sep 23, 2022	31.39	31.40	30.60	30.70	162,735	-1.21(-3.79%)
Sep 22, 2022	32.17	32.19	31.80	31.91	135,928	-0.59(-1.82%)
Sep 21, 2022	32.81	33.11	32.50	32.50	48,756	-0.45(-1.37%)
Sep 20, 2022	33.19	33.26	32.80	32.95	101,943	-0.99(-2.92%)
Sep 19, 2022	33.30	33.98	33.30	33.94	74,383	+0.62(+1.86%)
Sep 16, 2022	33.09	33.49	33.09	33.32	68,816	-1.20(-3.48%)
Sep 15, 2022	34.73	34.88	34.43	34.52	67,769	+0.29(+0.83%)
Sep 14, 2022	34.42	34.58	34.09	34.23	52,104	-0.04(-0.12%)
Sep 13, 2022	35.20	35.20	34.22	34.27	58,408	-1.36(-3.80%)
Sep 12, 2022	35.59	35.85	35.59	35.63	80,343	+0.53(+1.51%)
Sep 09, 2022	34.85	35.10	34.85	35.10	37,821	+0.64(+1.86%)
Sep 08, 2022	33.47	34.53	33.30	34.46	127,745	-0.16(-0.46%)
Sep 07, 2022	33.95	34.64	33.95	34.62	94,662	+0.58(+1.70%)
Sep 06, 2022	34.19	34.41	33.93	34.04	157,968	+0.27(+0.80%)
Sep 02, 2022	34.19	34.78	33.62	33.77	87,510	-0.01(-0.03%)