Skip to main content

Merck Kgaa ADR (OP:MKKGY)

26.58 +0.07 (+0.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 26.06 26.60 26.02 26.51 69,166 +0.57(+2.18%)
Jun 30, 2025 25.98 26.02 25.77 25.94 102,777 -0.39(-1.48%)
Jun 27, 2025 26.34 26.65 26.28 26.33 161,869 +0.18(+0.67%)
Jun 26, 2025 26.25 26.35 26.10 26.15 56,383 +0.28(+1.10%)
Jun 25, 2025 25.67 25.91 25.39 25.87 58,969 -0.29(-1.11%)
Jun 24, 2025 25.96 26.36 25.87 26.16 105,322 +0.79(+3.11%)
Jun 23, 2025 25.27 25.65 25.00 25.37 210,823 -0.04(-0.16%)
Jun 20, 2025 25.41 25.49 25.25 25.41 117,135 +0.30(+1.20%)
Jun 18, 2025 25.26 25.37 25.09 25.11 113,910 -0.54(-2.09%)
Jun 17, 2025 26.03 26.11 25.58 25.64 150,813 -0.88(-3.30%)
Jun 16, 2025 26.53 26.86 26.45 26.52 519,987 +0.14(+0.53%)
Jun 13, 2025 26.46 26.64 26.31 26.38 88,986 -0.46(-1.71%)
Jun 12, 2025 26.74 27.10 26.63 26.84 87,673 +0.30(+1.14%)
Jun 11, 2025 26.65 26.94 26.49 26.54 109,128 -0.05(-0.20%)
Jun 10, 2025 26.42 26.73 26.32 26.59 935,690 +0.28(+1.06%)
Jun 09, 2025 26.37 26.61 26.25 26.31 555,130 +0.02(+0.08%)
Jun 06, 2025 26.31 26.55 26.22 26.29 216,993 -0.03(-0.10%)
Jun 05, 2025 26.47 26.65 26.32 26.32 92,844 -0.34(-1.29%)
Jun 04, 2025 26.57 26.72 26.50 26.66 79,023 +0.48(+1.83%)
Jun 03, 2025 26.18 26.28 26.02 26.18 60,646 -0.16(-0.61%)
Jun 02, 2025 26.26 26.44 26.13 26.34 149,611 -0.02(-0.08%)
May 30, 2025 26.28 26.52 26.11 26.36 250,645 +0.11(+0.42%)
May 29, 2025 26.21 26.29 26.04 26.25 102,062 +0.12(+0.46%)
May 28, 2025 26.48 26.58 26.05 26.13 67,967 -0.37(-1.40%)
May 27, 2025 26.47 26.66 26.41 26.50 159,826 +0.51(+1.96%)
May 23, 2025 25.97 26.09 25.74 25.99 93,027 +0.07(+0.27%)
May 22, 2025 25.74 25.98 25.65 25.92 88,797 -0.63(-2.37%)
May 21, 2025 26.64 26.76 26.44 26.55 65,981 +0.10(+0.38%)
May 20, 2025 26.49 26.61 26.20 26.45 163,914 +0.42(+1.62%)
May 19, 2025 25.80 26.10 25.69 26.03 109,498 +0.25(+0.96%)
May 16, 2025 25.49 25.80 25.43 25.78 114,223 -0.34(-1.30%)
May 15, 2025 26.01 26.14 25.77 26.12 110,391 -1.64(-5.91%)
May 14, 2025 28.18 28.54 27.66 27.76 90,302 -0.61(-2.15%)
May 13, 2025 28.17 28.70 28.02 28.37 247,818 +0.49(+1.76%)
May 12, 2025 27.83 28.16 27.69 27.88 126,343 +0.04(+0.14%)
May 09, 2025 27.93 28.21 27.68 27.84 92,080 +0.46(+1.68%)
May 08, 2025 27.47 27.64 27.13 27.38 227,747 -0.15(-0.54%)
May 07, 2025 27.40 27.80 27.37 27.53 85,434 -0.62(-2.20%)
May 06, 2025 28.36 28.40 27.95 28.15 105,158 -0.26(-0.92%)
May 05, 2025 28.37 28.56 28.28 28.41 85,879 +0.02(+0.07%)
May 02, 2025 28.30 28.66 28.11 28.39 75,208 +0.77(+2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.