Merck Kgaa (OP: MKGAF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.80	116.80	108.20	108.20	100	-7.81(-6.73%)
May 28, 2020	115.15	118.10	115.15	116.01	109	+8.06(+7.47%)
May 27, 2020	113.30	113.30	107.50	107.95	199	-6.80(-5.93%)
May 26, 2020	115.35	115.35	114.00	114.75	490	+2.53(+2.25%)
May 22, 2020	113.75	113.75	111.99	112.22	300	-2.78(-2.42%)
May 21, 2020	115.00	115.00	115.00	115.00	200	-0.71(-0.61%)
May 20, 2020	116.47	116.47	115.55	115.71	30	-1.44(-1.23%)
May 19, 2020	117.15	117.15	117.15	117.15	5	+3.40(+2.99%)
May 18, 2020	118.43	118.43	113.75	113.75	66	+4.23(+3.87%)
May 15, 2020	112.00	112.00	109.52	109.52	200	-2.73(-2.44%)
May 14, 2020	112.35	112.35	111.25	112.25	239	-2.47(-2.15%)
May 13, 2020	117.50	117.50	113.70	114.72	294	-4.93(-4.12%)
May 12, 2020	117.81	119.65	113.62	119.65	105	+8.05(+7.21%)
May 11, 2020	115.79	115.79	111.60	111.60	62	-3.05(-2.66%)
May 08, 2020	113.55	116.00	113.55	114.65	400	+2.72(+2.43%)
May 07, 2020	111.92	111.93	111.92	111.93	60	-6.67(-5.62%)
May 06, 2020	117.54	118.60	117.34	118.60	111	+1.99(+1.71%)
May 05, 2020	112.99	116.61	112.99	116.61	109	+6.86(+6.25%)
May 04, 2020	112.00	112.50	109.75	109.75	150	-7.65(-6.52%)
May 01, 2020	117.40	117.40	112.00	117.40	900	+4.75(+4.22%)
Apr 30, 2020	120.23	120.23	112.65	112.65	63	-5.40(-4.57%)
Apr 29, 2020	118.30	118.30	115.30	118.05	1,256	+0.55(+0.47%)
Apr 28, 2020	118.79	118.79	114.84	117.50	1,832	+6.05(+5.43%)
Apr 27, 2020	116.97	118.05	111.45	111.45	2,327	-4.04(-3.50%)
Apr 24, 2020	115.49	115.49	115.49	115.49	100	-0.50(-0.43%)
Apr 23, 2020	116.00	116.00	115.99	115.99	30	+0.59(+0.51%)
Apr 22, 2020	108.83	115.40	108.83	115.40	20	+3.90(+3.50%)
Apr 21, 2020	110.79	111.50	110.79	111.50	19	-0.73(-0.65%)
Apr 20, 2020	112.23	112.23	109.49	112.23	100	+5.23(+4.89%)
Apr 17, 2020	112.22	112.22	107.00	107.00	100	+0.25(+0.23%)
Apr 16, 2020	105.69	106.75	105.69	106.75	122	+4.55(+4.45%)
Apr 15, 2020	108.44	108.45	102.20	102.20	170	+0.66(+0.65%)
Apr 14, 2020	104.34	107.47	101.54	101.54	410	-3.46(-3.30%)
Apr 13, 2020	105.00	105.00	105.00	105.00	10	+2.20(+2.14%)
Apr 09, 2020	106.67	106.67	102.06	102.80	800	+5.25(+5.38%)
Apr 08, 2020	101.01	109.75	97.55	97.55	5,824	-2.20(-2.21%)
Apr 07, 2020	104.33	105.75	99.75	99.75	78,887	-0.25(-0.25%)
Apr 06, 2020	102.37	106.75	95.00	100.00	492	+3.07(+3.17%)
Apr 03, 2020		97.00	97.00	96.93	235	-0.07(-0.08%)
Apr 02, 2020	97.00	97.00	97.00	97.00	439	-7.29(-6.99%)
Mar 31, 2020		104.29	104.29	104.29	0	-0.36(-0.34%)
Mar 30, 2020	96.43	104.65	96.43	104.65	215	+4.02(+3.99%)
Mar 27, 2020	96.64	101.05	96.64	100.63	500	+4.29(+4.45%)
Mar 26, 2020	99.65	101.50	96.34	96.34	391	-3.16(-3.18%)
Mar 25, 2020	97.00	99.50	97.00	99.50	853	+2.00(+2.05%)
Mar 24, 2020	91.30	97.57	90.00	97.50	247	+12.00(+14.04%)
Mar 23, 2020	91.56	91.56	85.00	85.50	1,455	-11.25(-11.63%)
Mar 20, 2020	92.86	97.40	86.00	96.75	500	+11.46(+13.44%)
Mar 19, 2020	85.29	87.69	85.29	85.29	538	+2.34(+2.82%)
Mar 18, 2020	82.00	86.28	82.00	82.95	4,749	-13.43(-13.94%)
Mar 17, 2020	99.55	99.55	89.05	96.38	105	-3.62(-3.62%)
Mar 16, 2020	100.00	100.00	100.00	100.00	1,600	+3.08(+3.18%)
Mar 13, 2020	96.92	96.92	96.92	96.92	100	+2.42(+2.56%)
Mar 12, 2020	94.50	104.85	94.50	94.50	50	-16.72(-15.04%)
Mar 11, 2020	113.62	114.00	111.22	111.22	312	+0.12(+0.11%)
Mar 10, 2020	113.61	113.61	111.10	111.10	181	-9.00(-7.49%)
Mar 09, 2020	113.30	120.10	113.30	120.10	185	-1.95(-1.60%)
Mar 06, 2020	123.45	123.45	122.05	122.05	700	-8.05(-6.19%)
Mar 05, 2020	131.35	131.35	128.10	130.10	397	+1.95(+1.52%)
Mar 04, 2020	128.25	128.25	125.50	128.15	3,435	+5.65(+4.61%)
Mar 03, 2020	122.50	122.50	122.50	122.50	180	-2.50(-2.00%)

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.