Merck Kgaa ADR (OP: MKKGY )

43.74 USD -0.39 (-0.88%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 44.02 44.32 43.67 43.74 69,236 -0.39(-0.88%)
Jan 20, 2022 44.02 44.67 43.85 44.13 61,439 +1.08(+2.51%)
Jan 19, 2022 43.18 43.40 43.05 43.05 67,019 +0.05(+0.12%)
Jan 18, 2022 42.99 43.33 42.94 43.00 90,067 -0.75(-1.71%)
Jan 14, 2022 43.75 0 -1.06(-2.37%)
Jan 13, 2022 45.91 45.91 44.81 44.81 43,319 -1.76(-3.78%)
Jan 12, 2022 46.23 46.57 46.22 46.57 41,701 +0.76(+1.66%)
Jan 11, 2022 45.69 45.88 45.43 45.81 48,916 +0.67(+1.47%)
Jan 10, 2022 45.07 45.40 44.68 45.15 42,640 -2.02(-4.29%)
Jan 07, 2022 47.12 47.25 46.84 47.17 28,322 +0.30(+0.64%)
Jan 06, 2022 47.23 47.23 46.67 46.87 48,676 -1.30(-2.70%)
Jan 05, 2022 49.24 49.36 48.17 48.17 40,724 -1.54(-3.10%)
Jan 04, 2022 49.44 49.98 49.44 49.71 31,944 -0.74(-1.47%)
Jan 03, 2022 51.13 51.13 50.00 50.45 17,920 -1.65(-3.17%)
Dec 31, 2021 50.90 52.29 50.90 52.10 30,376 +0.37(+0.72%)
Dec 30, 2021 51.70 51.86 51.50 51.73 20,516 -0.32(-0.61%)
Dec 29, 2021 51.87 52.05 51.83 52.05 25,563 +0.08(+0.15%)
Dec 28, 2021 52.18 52.22 51.87 51.97 15,661 +0.18(+0.35%)
Dec 27, 2021 51.77 52.00 51.63 51.79 25,974 +0.60(+1.17%)
Dec 23, 2021 51.14 51.25 50.96 51.19 49,827 -0.49(-0.95%)
Dec 22, 2021 51.26 51.77 51.18 51.68 52,764 +0.65(+1.26%)
Dec 21, 2021 51.07 51.10 50.78 51.03 57,408 +0.20(+0.40%)
Dec 20, 2021 50.13 50.89 50.13 50.83 37,729 +1.48(+3.00%)
Dec 17, 2021 49.91 50.63 49.35 49.35 61,471 -1.55(-3.05%)
Dec 16, 2021 50.74 50.97 50.67 50.90 27,212 -0.08(-0.16%)
Dec 15, 2021 50.60 51.29 50.60 50.98 25,447 +0.87(+1.74%)
Dec 14, 2021 50.20 50.30 49.81 50.11 36,191 -1.22(-2.38%)
Dec 13, 2021 50.99 51.60 50.99 51.33 24,342 +0.48(+0.94%)
Dec 10, 2021 50.94 50.96 50.66 50.85 36,260 +0.05(+0.10%)
Dec 09, 2021 51.07 51.07 50.63 50.80 25,936 +0.35(+0.69%)
Dec 08, 2021 49.92 50.45 49.66 50.45 30,260 +0.63(+1.26%)
Dec 07, 2021 49.65 49.85 49.43 49.82 36,314 +0.69(+1.41%)
Dec 06, 2021 49.11 49.34 48.80 49.13 28,236 +0.73(+1.51%)
Dec 03, 2021 48.33 49.43 48.15 48.40 27,792 +0.30(+0.62%)
Dec 02, 2021 48.24 48.52 47.90 48.10 46,214 -0.72(-1.47%)
Dec 01, 2021 48.84 49.13 48.78 48.82 37,751 -0.88(-1.77%)
Nov 30, 2021 50.35 50.71 50.35 49.70 38,450 +0.13(+0.26%)
Nov 29, 2021 49.33 49.73 48.76 49.57 32,289 -0.81(-1.61%)
Nov 26, 2021 51.04 51.20 50.20 50.38 23,469 +1.95(+4.03%)
Nov 24, 2021 48.16 48.44 48.16 48.43 20,133 -0.10(-0.20%)
Nov 23, 2021 48.12 48.67 48.12 48.53 32,503 -1.22(-2.46%)
Nov 22, 2021 50.14 50.14 49.73 49.75 40,842 -0.21(-0.42%)
Nov 19, 2021 50.39 50.39 49.86 49.96 34,322 -0.21(-0.42%)
Nov 18, 2021 50.00 50.18 50.10 50.17 28,535 +0.53(+1.06%)
Nov 17, 2021 49.35 49.72 49.35 49.65 27,505 +0.92(+1.90%)
Nov 16, 2021 48.70 48.97 48.65 48.72 36,602 -0.37(-0.75%)
Nov 15, 2021 49.57 49.57 49.09 49.09 23,983 +0.01(+0.02%)
Nov 12, 2021 48.85 49.10 48.44 49.08 23,348 +2.01(+4.27%)
Nov 11, 2021 47.04 47.32 46.96 47.07 30,937 -0.22(-0.47%)
Nov 10, 2021 47.71 47.29 47.29 17,369 -1.08(-2.24%)
Nov 09, 2021 48.30 48.42 48.16 48.38 32,532 -0.01(-0.01%)
Nov 08, 2021 48.18 48.46 48.14 48.38 27,745 +1.43(+3.05%)
Nov 05, 2021 46.93 47.80 46.69 46.95 31,208 -3.28(-6.53%)
Nov 04, 2021 49.99 50.26 49.94 50.23 17,553 -0.45(-0.89%)
Nov 03, 2021 49.20 50.75 48.96 50.68 62,344 +2.28(+4.71%)
Nov 02, 2021 48.34 48.67 48.34 48.40 24,391 +0.10(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.