Merck Kgaa ADR (OP: MKKGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.56(+1.58%)
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%)
May 01, 2023	35.48	36.00	35.30	35.40	21,832	-0.57(-1.58%)
Apr 28, 2023	35.10	35.99	35.10	35.97	23,307	+0.52(+1.47%)
Apr 27, 2023	35.26	35.55	35.21	35.45	29,226	+0.01(+0.03%)
Apr 26, 2023	35.83	35.83	35.37	35.44	35,023	+0.19(+0.54%)
Apr 25, 2023	35.65	35.65	35.13	35.25	35,244	-1.23(-3.37%)
Apr 24, 2023	36.48	36.55	36.37	36.48	28,424	+0.02(+0.07%)
Apr 21, 2023	36.02	36.48	36.00	36.45	24,382	+1.45(+4.16%)
Apr 20, 2023	35.13	35.16	34.94	35.00	63,179	-0.60(-1.70%)
Apr 19, 2023	35.61	35.69	35.57	35.60	19,350	-0.16(-0.44%)
Apr 18, 2023	36.04	36.04	35.59	35.76	44,947	-0.29(-0.80%)
Apr 17, 2023	36.33	36.33	35.86	36.05	74,878	-0.07(-0.20%)
Apr 14, 2023	36.28	36.28	36.05	36.12	28,190	-0.57(-1.55%)
Apr 13, 2023	36.43	36.80	36.43	36.69	27,294	+1.51(+4.29%)
Apr 12, 2023	35.39	35.55	35.18	35.18	36,533	-2.57(-6.81%)
Apr 11, 2023	37.82	37.85	37.70	37.75	24,757	-0.58(-1.50%)
Apr 10, 2023	37.20	38.44	37.20	38.33	25,406	-0.14(-0.38%)
Apr 06, 2023	38.28	38.63	38.22	38.47	15,786	+0.43(+1.13%)
Apr 05, 2023	37.94	38.14	37.93	38.04	27,977	+0.53(+1.41%)
Apr 04, 2023	37.17	37.60	37.17	37.51	28,624	+0.96(+2.63%)