Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.78	38.00	37.62	37.99	41,366	+0.35(+0.93%)
Jul 28, 2022	37.24	37.69	37.14	37.64	45,921	+0.56(+1.51%)
Jul 27, 2022	36.73	37.11	36.44	37.08	36,651	+0.73(+2.01%)
Jul 26, 2022	36.38	36.51	36.20	36.35	42,976	-0.46(-1.25%)
Jul 25, 2022	36.74	36.90	36.36	36.81	70,674	+0.63(+1.74%)
Jul 22, 2022	36.65	36.65	36.07	36.18	28,591	-0.68(-1.84%)
Jul 21, 2022	36.75	37.05	36.59	36.86	50,888	+2.38(+6.90%)
Jul 20, 2022	34.52	34.82	34.41	34.48	52,665	-0.40(-1.15%)
Jul 19, 2022	34.07	34.98	34.04	34.88	68,876	+1.57(+4.71%)
Jul 18, 2022	34.31	34.40	33.30	33.31	75,467	-1.68(-4.80%)
Jul 15, 2022	34.48	35.12	34.43	34.99	71,041	+0.57(+1.66%)
Jul 14, 2022	34.24	34.50	33.87	34.42	74,940	-0.67(-1.91%)
Jul 13, 2022	34.56	35.27	34.56	35.09	131,137	+0.04(+0.11%)
Jul 12, 2022	35.29	35.42	34.98	35.05	61,147	-0.35(-0.99%)
Jul 11, 2022	35.53	35.79	35.31	35.40	50,527	-0.06(-0.17%)
Jul 08, 2022	35.04	35.71	35.04	35.46	49,990	+0.26(+0.74%)
Jul 07, 2022	34.84	35.26	34.72	35.20	62,215	+0.19(+0.54%)
Jul 06, 2022	34.86	35.13	34.80	35.01	93,180	+0.24(+0.69%)
Jul 05, 2022	34.34	34.77	34.23	34.77	91,649	-0.11(-0.32%)
Jul 01, 2022	34.01	34.88	33.98	34.88	56,799	+1.20(+3.56%)
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%)