Merck Kgaa ADR (MKKGY)

Historical Prices For Merck Kgaa ADR (MKKGY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.11	26.18	25.41	25.41	105,962	25.41
4/03/2025	27.30	27.30	26.77	26.77	92,615	26.77
4/02/2025	26.88	27.40	26.84	27.36	77,019	27.36
4/01/2025	27.52	27.55	27.13	27.23	216,038	27.23
3/31/2025	27.50	27.54	27.26	27.42	123,502	27.42
3/28/2025	28.25	28.39	28.19	28.25	163,046	28.25
3/27/2025	27.56	27.92	27.55	27.75	157,554	27.75
3/26/2025	27.48	27.61	27.19	27.23	47,833	27.23
3/25/2025	28.39	28.45	28.18	28.26	65,192	28.26
3/24/2025	28.30	28.37	28.11	28.37	68,070	28.37
3/21/2025	28.42	28.54	28.31	28.48	77,808	28.48
3/20/2025	28.40	28.72	28.23	28.64	101,567	28.64
3/19/2025	29.37	29.42	29.03	29.26	85,698	29.26
3/18/2025	29.67	29.75	29.43	29.68	497,507	29.68
3/17/2025	29.62	30.05	29.37	29.87	239,400	29.87
3/14/2025	29.14	29.38	29.02	29.38	73,958	29.38
3/13/2025	28.96	29.20	28.96	29.11	66,769	29.11
3/12/2025	29.12	29.38	29.02	29.15	48,120	29.15
3/11/2025	29.32	29.53	29.05	29.30	80,409	29.30
3/10/2025	29.36	29.41	28.78	29.05	50,537	29.05
3/07/2025	29.50	29.83	29.13	29.56	49,326	29.56
3/06/2025	30.31	30.70	30.23	30.24	43,600	30.24
3/05/2025	29.36	29.70	29.27	29.70	40,276	29.70
3/04/2025	28.28	28.98	28.22	28.98	80,728	28.98
3/03/2025	29.07	29.12	28.76	28.96	129,148	28.96
2/28/2025	28.32	28.37	27.98	28.21	93,666	28.21
2/27/2025	28.07	28.13	27.90	27.95	63,494	27.95
2/26/2025	28.62	28.71	28.43	28.52	86,809	28.52
2/25/2025	28.83	28.86	28.70	28.83	113,085	28.83
2/24/2025	28.61	28.74	28.51	28.59	223,673	28.59
2/21/2025	28.52	28.59	28.14	28.21	54,631	28.21
2/20/2025	28.30	28.66	28.28	28.62	67,249	28.62
2/19/2025	28.37	28.47	28.16	28.25	139,113	28.25
2/18/2025	28.41	28.54	28.36	28.46	242,063	28.46
2/14/2025	28.49	28.64	28.40	28.41	105,592	28.41
2/13/2025	28.38	28.64	28.29	28.59	115,222	28.59
2/12/2025	27.84	28.16	27.82	28.16	137,648	28.16
2/11/2025	27.85	28.12	27.68	27.99	60,878	27.99
2/10/2025	28.48	28.66	27.77	27.77	146,554	27.77
2/07/2025	29.32	29.32	28.87	28.88	88,593	28.88
2/06/2025	29.56	29.76	29.46	29.53	74,040	29.53
2/05/2025	29.51	29.60	29.43	29.50	51,125	29.50
2/04/2025	29.43	29.61	29.27	29.41	238,267	29.41
2/03/2025	29.70	29.96	29.48	29.81	68,321	29.81
1/31/2025	30.62	30.81	30.25	30.30	107,776	30.30
1/30/2025	31.34	31.80	31.34	31.65	66,459	31.65
1/29/2025	30.97	31.19	30.86	30.96	57,118	30.96
1/28/2025	31.57	31.62	31.18	31.34	59,375	31.34
1/27/2025	30.47	30.80	30.37	30.80	97,313	30.80
1/24/2025	30.40	30.56	30.31	30.42	56,796	30.42
1/23/2025	30.18	30.30	30.02	30.30	142,047	30.30
1/22/2025	30.04	30.27	30.02	30.17	191,244	30.17
1/21/2025	29.83	30.35	29.75	30.20	172,752	30.20
1/17/2025	29.19	29.30	29.04	29.14	195,823	29.14
1/16/2025	29.19	29.72	29.14	29.50	342,291	29.50
1/15/2025	29.37	29.39	28.88	29.23	210,852	29.23
1/14/2025	29.38	29.38	28.91	29.10	238,555	29.10
1/13/2025	28.81	28.92	28.71	28.85	525,311	28.85
1/10/2025	29.16	29.32	29.14	29.22	93,074	29.22
1/08/2025	29.32	29.62	29.30	29.55	113,896	29.55
1/07/2025	30.13	30.53	29.94	30.01	186,213	30.01
1/06/2025	29.31	29.83	29.30	29.62	274,596	29.62