FinData: Historical Data for OBB, MKKGY

Monday, 29 April 2024

Merck Kgaa ADR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.35	33.57	32.65	32.67	64,500
13/10/22	31.20	32.40	30.83	32.28	109,900
12/10/22	31.83	31.85	31.61	31.66	81,200
11/10/22	31.92	32.31	31.61	31.93	90,400
10/10/22	32.42	32.42	31.79	32.02	70,100
07/10/22	32.92	32.92	32.40	32.43	65,100
06/10/22	33.24	33.57	33.16	33.26	34,100
05/10/22	34.21	34.45	33.94	34.29	43,800
04/10/22	34.36	34.68	34.31	34.62	146,800
03/10/22	32.56	33.09	32.53	32.95	127,400
30/09/22	32.07	32.80	32.07	32.35	109,500
29/09/22	31.82	32.08	31.73	32.06	225,800
28/09/22	31.17	31.77	31.07	31.68	169,400
26/09/22	30.70	30.85	30.30	30.45	160,000
23/09/22	31.39	31.40	30.60	30.70	162,700
22/09/22	32.17	32.19	31.80	31.91	135,900
21/09/22	32.81	33.11	32.50	32.50	48,700
20/09/22	33.19	33.26	32.80	32.95	101,900
19/09/22	33.30	33.98	33.30	33.94	74,300
16/09/22	33.09	33.49	33.09	33.32	68,800
15/09/22	34.73	34.88	34.43	34.52	67,700
14/09/22	34.42	34.58	34.09	34.24	52,100
13/09/22	35.20	35.20	34.22	34.28	58,400
12/09/22	35.59	35.85	35.59	35.63	80,300
09/09/22	34.85	35.10	34.85	35.10	37,800
08/09/22	33.47	34.53	33.30	34.46	127,700
07/09/22	33.95	34.64	33.95	34.62	94,600
06/09/22	34.19	34.41	33.93	34.04	157,900
02/09/22	34.19	34.78	33.62	33.77	87,500
01/09/22	34.78	34.78	33.43	33.78	79,000
31/08/22	34.75	35.79	34.31	34.41	96,200
30/08/22	34.79	34.79	34.17	34.29	64,100
29/08/22	34.32	34.50	34.14	34.31	113,800
26/08/22	35.53	35.53	34.40	34.40	41,200
25/08/22	35.68	35.91	35.60	35.80	44,200
24/08/22	35.60	35.85	35.49	35.64	39,100
23/08/22	35.27	35.72	35.18	35.29	52,900
22/08/22	36.00	36.00	35.57	35.69	84,300
19/08/22	36.79	36.79	36.39	36.50	32,300
18/08/22	37.10	37.10	36.61	36.66	42,500
17/08/22	37.44	37.44	37.09	37.23	29,700
16/08/22	37.50	37.51	37.23	37.39	53,200
15/08/22	38.00	38.01	37.80	37.87	34,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%