Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	41.46	41.64	41.39	41.64	21,704	-0.20(-0.48%)
Jan 30, 2023	41.97	42.27	41.83	41.84	23,174	+0.60(+1.45%)
Jan 27, 2023	41.18	41.44	41.18	41.24	34,234	-0.68(-1.62%)
Jan 26, 2023	42.45	42.50	41.74	41.92	28,656	+0.21(+0.50%)
Jan 25, 2023	41.33	41.73	41.33	41.71	26,922	+0.47(+1.14%)
Jan 24, 2023	41.28	41.34	41.07	41.24	32,077	-0.62(-1.48%)
Jan 23, 2023	41.73	41.94	41.73	41.86	54,622	+1.00(+2.45%)
Jan 20, 2023	40.65	40.86	40.48	40.86	722,517	-0.14(-0.34%)
Jan 19, 2023	40.63	41.08	40.45	41.00	663,950	-0.32(-0.77%)
Jan 18, 2023	42.35	42.39	41.10	41.32	409,205	-1.09(-2.58%)
Jan 17, 2023	42.84	42.96	42.39	42.41	218,125	-0.51(-1.18%)
Jan 13, 2023	42.37	42.92	42.37	42.92	50,997	+0.31(+0.73%)
Jan 12, 2023	42.27	42.80	41.70	42.61	47,747	-0.93(-2.14%)
Jan 11, 2023	43.13	43.54	43.07	43.54	36,754	+2.12(+5.12%)
Jan 10, 2023	41.09	41.42	41.09	41.42	60,223	+0.33(+0.80%)
Jan 09, 2023	41.13	41.60	41.09	41.09	83,296	+1.07(+2.67%)
Jan 06, 2023	39.26	40.05	38.84	40.02	44,490	+0.90(+2.30%)
Jan 05, 2023	39.18	39.32	38.68	39.12	26,652	-1.18(-2.93%)
Jan 04, 2023	40.24	40.52	40.06	40.30	78,574	+1.49(+3.84%)
Jan 03, 2023	38.74	38.84	38.54	38.81	45,703	+0.23(+0.60%)
Dec 30, 2022	38.59	38.78	38.39	38.58	27,205	-0.37(-0.95%)
Dec 29, 2022	39.02	39.08	38.77	38.95	19,592	+0.69(+1.80%)
Dec 28, 2022	38.54	38.68	38.25	38.26	24,542	-0.02(-0.05%)
Dec 27, 2022	38.63	38.66	38.24	38.28	24,214	+0.23(+0.60%)
Dec 23, 2022	37.92	38.23	37.83	38.05	36,820	+0.12(+0.32%)
Dec 22, 2022	37.91	38.16	37.55	37.93	87,403	-0.09(-0.24%)
Dec 21, 2022	37.66	38.21	37.66	38.02	41,950	+0.47(+1.25%)
Dec 20, 2022	37.64	37.82	37.49	37.55	40,077	-0.39(-1.03%)
Dec 19, 2022	37.96	38.38	37.73	37.94	49,523	-0.54(-1.40%)
Dec 16, 2022	38.24	38.52	38.13	38.48	70,146	-0.16(-0.41%)
Dec 15, 2022	39.16	39.40	38.50	38.64	31,578	-1.78(-4.40%)
Dec 14, 2022	40.28	40.64	40.06	40.42	47,157	+0.85(+2.15%)
Dec 13, 2022	40.14	40.31	39.39	39.57	70,131	+1.18(+3.07%)
Dec 12, 2022	38.18	38.41	38.18	38.39	55,215	+0.68(+1.80%)
Dec 09, 2022	37.75	37.98	37.58	37.71	58,502	+0.73(+1.98%)
Dec 08, 2022	36.47	37.05	36.34	36.98	42,847	+0.50(+1.36%)
Dec 07, 2022	36.57	36.77	36.31	36.48	43,429	+0.27(+0.75%)
Dec 06, 2022	36.51	36.58	36.13	36.21	44,960	-0.79(-2.14%)
Dec 05, 2022	37.18	37.39	36.93	37.00	51,733	-0.31(-0.83%)
Dec 02, 2022	36.96	37.41	36.81	37.31	47,604	+0.15(+0.40%)
Dec 01, 2022	37.38	37.62	36.91	37.16	43,136	+0.73(+2.00%)
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%)