Merck Kgaa ADR (OP: MKKGY )

30.13 -0.64 (-2.08%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	30.71	30.71	30.12	30.13	167,410	-0.64(-2.08%)
Nov 14, 2024	30.89	31.10	30.44	30.77	150,274	-1.28(-3.99%)
Nov 13, 2024	31.78	32.14	31.75	32.05	80,516	-0.07(-0.22%)
Nov 12, 2024	32.25	32.43	31.96	32.12	138,569	-0.36(-1.11%)
Nov 11, 2024	32.53	32.56	32.37	32.48	88,375	-0.05(-0.15%)
Nov 08, 2024	32.42	32.64	32.31	32.53	40,034	-0.24(-0.73%)
Nov 07, 2024	32.84	32.86	32.58	32.77	67,646	+0.60(+1.87%)
Nov 06, 2024	31.99	32.25	31.99	32.17	18,938	-1.31(-3.91%)
Nov 05, 2024	33.30	33.53	33.27	33.48	37,284	+0.03(+0.09%)
Nov 04, 2024	33.57	33.65	33.33	33.45	45,789	+0.05(+0.15%)
Nov 01, 2024	33.65	33.66	33.32	33.40	33,847	+0.36(+1.09%)
Oct 31, 2024	32.70	33.10	32.70	33.04	66,773	+0.15(+0.46%)
Oct 30, 2024	32.50	32.98	32.48	32.89	31,743	-0.08(-0.24%)
Oct 29, 2024	33.09	33.28	32.91	32.97	59,032	-0.67(-1.99%)
Oct 28, 2024	33.73	33.82	33.62	33.64	31,662	+0.06(+0.18%)
Oct 25, 2024	33.59	33.80	33.53	33.58	64,697	-0.06(-0.18%)
Oct 24, 2024	33.97	33.97	33.55	33.64	24,224	-0.51(-1.49%)
Oct 23, 2024	34.28	34.30	34.06	34.15	38,383	-0.76(-2.18%)
Oct 22, 2024	34.64	35.12	34.64	34.91	34,524	-0.06(-0.17%)
Oct 21, 2024	35.06	35.09	34.95	34.97	28,774	-0.77(-2.16%)
Oct 18, 2024	35.93	35.97	35.67	35.74	49,634	+0.01(+0.03%)
Oct 17, 2024	36.16	36.16	35.66	35.73	65,515	+2.24(+6.69%)
Oct 16, 2024	33.42	33.78	33.42	33.49	46,901	-0.50(-1.47%)
Oct 15, 2024	34.31	34.63	33.99	33.99	26,637	-0.48(-1.41%)
Oct 14, 2024	34.42	34.62	34.40	34.48	51,870	+0.26(+0.75%)
Oct 11, 2024	34.32	34.33	34.14	34.22	48,820	+0.43(+1.27%)
Oct 10, 2024	34.24	34.24	33.72	33.79	41,667	-0.30(-0.88%)
Oct 09, 2024	34.00	34.09	33.90	34.09	18,146	+0.21(+0.62%)
Oct 08, 2024	33.75	33.93	33.61	33.88	32,534	+0.46(+1.36%)
Oct 07, 2024	33.38	33.70	33.33	33.42	617,124	-0.64(-1.88%)
Oct 04, 2024	33.89	34.21	33.87	34.06	287,542	-0.57(-1.63%)
Oct 03, 2024	34.72	34.74	34.49	34.63	40,194	-0.07(-0.20%)
Oct 02, 2024	34.37	34.77	34.34	34.70	20,267	+0.09(+0.26%)
Oct 01, 2024	34.94	34.94	34.20	34.61	25,042	-0.77(-2.18%)
Sep 30, 2024	35.37	35.46	35.12	35.38	44,455	-0.33(-0.92%)
Sep 27, 2024	36.01	36.06	35.63	35.71	23,462	-0.31(-0.86%)
Sep 26, 2024	35.89	36.03	35.76	36.02	22,604	+1.45(+4.19%)
Sep 25, 2024	34.95	34.95	34.43	34.57	18,488	-0.23(-0.66%)
Sep 24, 2024	34.65	34.87	34.63	34.80	26,157	+0.19(+0.54%)
Sep 23, 2024	34.67	34.67	34.55	34.61	25,460	-0.62(-1.75%)
Sep 20, 2024	35.43	35.73	35.05	35.23	23,595	-2.09(-5.60%)
Sep 19, 2024	37.14	37.32	36.91	37.32	15,612	+0.47(+1.28%)
Sep 18, 2024	37.16	37.29	36.85	36.85	16,831	-0.05(-0.15%)
Sep 17, 2024	37.16	37.18	36.87	36.90	34,531	-0.12(-0.32%)
Sep 16, 2024	37.08	37.15	36.92	37.02	21,522	-0.16(-0.43%)
Sep 13, 2024	37.61	37.61	37.17	37.18	15,515	-0.26(-0.69%)
Sep 12, 2024	37.33	37.45	37.18	37.44	17,854	-0.20(-0.52%)
Sep 11, 2024	37.22	37.66	37.22	37.63	38,485	-0.02(-0.07%)
Sep 10, 2024	37.45	37.66	37.37	37.66	23,888	+0.07(+0.19%)
Sep 09, 2024	37.44	37.68	37.41	37.59	31,409	+0.15(+0.40%)
Sep 06, 2024	37.71	37.91	37.32	37.44	20,767	-0.35(-0.93%)
Sep 05, 2024	38.11	38.12	37.56	37.79	35,873	-0.38(-0.99%)
Sep 04, 2024	38.02	38.22	38.02	38.17	19,244	-0.05(-0.13%)

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.