Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.56	35.61	35.17	35.30	46,006	-0.19(-0.54%)
Jul 28, 2023	35.36	35.58	35.33	35.49	69,193	+0.41(+1.17%)
Jul 27, 2023	35.47	35.60	35.08	35.08	260,947	+0.01(+0.03%)
Jul 26, 2023	34.61	35.11	34.57	35.07	20,066	+0.37(+1.07%)
Jul 25, 2023	33.93	34.78	33.93	34.70	184,535	-0.11(-0.30%)
Jul 24, 2023	34.81	34.99	34.80	34.81	64,418	+0.31(+0.88%)
Jul 21, 2023	33.30	34.62	33.30	34.50	47,925	+0.77(+2.30%)
Jul 20, 2023	33.73	33.91	33.60	33.73	28,651	+0.34(+1.03%)
Jul 19, 2023	33.59	33.60	33.37	33.38	33,455	-0.02(-0.04%)
Jul 18, 2023	33.35	33.49	33.28	33.40	46,585	-0.06(-0.19%)
Jul 17, 2023	33.53	33.62	33.44	33.46	44,640	-0.25(-0.74%)
Jul 14, 2023	33.59	33.75	33.50	33.71	239,975	+0.31(+0.93%)
Jul 13, 2023	33.45	33.55	33.21	33.40	104,253	+0.20(+0.60%)
Jul 12, 2023	33.14	33.32	33.14	33.20	54,269	+0.86(+2.66%)
Jul 11, 2023	32.40	32.43	32.28	32.34	70,766	+0.31(+0.97%)
Jul 10, 2023	32.08	32.15	32.00	32.03	119,648	-0.07(-0.22%)
Jul 07, 2023	31.91	32.23	31.89	32.10	69,489	-0.02(-0.06%)
Jul 06, 2023	32.02	32.24	31.97	32.12	59,954	-0.10(-0.31%)
Jul 05, 2023	32.10	32.33	32.09	32.22	56,242	-0.31(-0.95%)
Jul 03, 2023	32.74	32.77	32.43	32.53	33,474	-0.62(-1.87%)
Jun 30, 2023	33.02	33.17	32.74	33.15	65,471	+0.59(+1.81%)
Jun 29, 2023	32.30	32.60	32.23	32.56	24,176	-0.30(-0.91%)
Jun 28, 2023	32.71	32.90	32.55	32.86	36,627	+0.47(+1.45%)
Jun 27, 2023	32.65	32.65	32.24	32.39	80,150	-0.92(-2.76%)
Jun 26, 2023	33.46	33.46	33.24	33.31	118,054	-0.01(-0.03%)
Jun 23, 2023	33.27	33.62	33.25	33.32	52,810	-0.27(-0.80%)
Jun 22, 2023	33.66	33.80	33.48	33.59	50,562	+0.38(+1.14%)
Jun 21, 2023	33.14	33.38	33.02	33.21	58,084	-0.88(-2.58%)
Jun 20, 2023	33.59	34.15	33.52	34.09	186,523	-2.23(-6.14%)
Jun 16, 2023	36.82	36.82	36.32	36.32	36,453	+0.28(+0.77%)
Jun 15, 2023	35.56	36.12	35.52	36.04	38,233	-0.39(-1.07%)
Jun 14, 2023	36.67	36.73	36.34	36.43	25,201	-0.03(-0.08%)
Jun 13, 2023	36.61	36.66	36.41	36.46	26,937	-0.01(-0.03%)
Jun 12, 2023	36.54	36.60	36.42	36.47	33,419	+0.12(+0.33%)
Jun 09, 2023	36.47	36.47	36.24	36.35	24,335	-0.16(-0.44%)
Jun 08, 2023	36.25	36.60	36.24	36.51	29,538	+0.27(+0.76%)
Jun 07, 2023	36.64	36.65	36.22	36.23	26,442	-0.33(-0.89%)
Jun 06, 2023	36.73	36.73	36.42	36.56	36,898	+0.43(+1.19%)
Jun 05, 2023	35.87	36.23	35.81	36.13	51,605	+0.15(+0.42%)
Jun 02, 2023	35.89	36.01	35.80	35.98	32,917	+0.54(+1.52%)
Jun 01, 2023	35.22	35.50	35.10	35.44	51,551	+0.46(+1.31%)
May 31, 2023	34.99	35.12	34.66	34.98	47,371	-0.31(-0.88%)
May 30, 2023	35.47	35.59	35.17	35.29	37,592	-0.08(-0.23%)
May 26, 2023	35.20	35.60	35.20	35.37	59,146	-0.35(-0.97%)
May 25, 2023	35.29	35.83	35.27	35.72	24,222	+0.23(+0.63%)
May 24, 2023	35.65	35.66	35.28	35.49	259,469	-0.39(-1.09%)
May 23, 2023	35.98	35.98	35.66	35.88	108,841	+0.09(+0.25%)
May 22, 2023	35.78	36.00	35.78	35.79	28,758	-0.21(-0.58%)
May 19, 2023	35.80	36.05	35.74	36.00	21,675	+1.14(+3.27%)
May 18, 2023	34.77	34.86	34.54	34.86	26,397	+0.20(+0.58%)
May 17, 2023	34.84	34.84	34.43	34.66	24,227	-0.50(-1.42%)
May 16, 2023	35.16	35.24	35.12	35.16	20,288	-0.75(-2.09%)
May 15, 2023	35.67	35.91	35.63	35.91	27,984	+0.31(+0.87%)
May 12, 2023	35.61	35.76	35.55	35.60	32,509	-0.50(-1.39%)
May 11, 2023	36.20	36.20	35.97	36.10	35,758	+0.68(+1.92%)
May 10, 2023	35.55	35.55	35.24	35.42	44,179	-0.11(-0.31%)
May 09, 2023	35.45	35.61	35.40	35.53	22,450	+0.05(+0.14%)
May 08, 2023	35.75	35.75	35.43	35.48	18,603	-1.03(-2.81%)
May 05, 2023	35.90	36.55	35.90	36.51	16,069	+0.03(+0.07%)
May 04, 2023	36.44	36.56	36.36	36.48	19,420	+0.22(+0.61%)
May 03, 2023	36.25	36.41	36.10	36.26	24,559	+1.12(+3.19%)
May 02, 2023	35.11	35.18	34.93	35.14	33,241	-0.26(-0.73%)