MERCK KGAA SPON ADR EACH REPR 0 - Price History
Monthly price history for MKKGY (MERCK KGAA SPON ADR EACH REPR 0)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $36.31 | $36.31 |
| April 2024 | $31.78 | $31.78 |
| March 2024 | $35.23 | $35.23 |
| February 2024 | $34.16 | $34.16 |
| January 2024 | $32.91 | $32.91 |
| December 2023 | $31.93 | $31.93 |
| November 2023 | $34.93 | $34.93 |
| October 2023 | $30.09 | $30.09 |
| September 2023 | $33.35 | $33.35 |
| August 2023 | $36.05 | $36.05 |
| July 2023 | $35.30 | $35.30 |
| June 2023 | $33.15 | $33.15 |
| May 2023 | $34.98 | $34.98 |
| April 2023 | $35.49 | $35.97 |
| March 2023 | $36.70 | $37.20 |
| February 2023 | $37.37 | $37.88 |
| January 2023 | $41.08 | $41.64 |
| December 2022 | $38.07 | $38.58 |
| November 2022 | $35.94 | $36.43 |
| October 2022 | $32.11 | $32.54 |
| September 2022 | $31.92 | $32.35 |
| August 2022 | $33.95 | $34.41 |
| July 2022 | $37.48 | $37.99 |
| June 2022 | $33.23 | $33.68 |
| May 2022 | $37.22 | $37.72 |
| April 2022 | $36.57 | $37.06 |
| March 2022 | $40.83 | $41.81 |
| February 2022 | $38.58 | $39.51 |
| January 2022 | $42.74 | $43.77 |
| December 2021 | $50.87 | $52.10 |
| November 2021 | $48.53 | $49.70 |
| October 2021 | $46.27 | $47.39 |
| September 2021 | $42.45 | $43.47 |
| August 2021 | $46.48 | $47.60 |
| July 2021 | $40.05 | $41.02 |
| June 2021 | $37.49 | $38.39 |
| May 2021 | $35.08 | $35.93 |
| April 2021 | $34.38 | $35.21 |
| March 2021 | $33.03 | $34.15 |
| February 2021 | $31.50 | $32.57 |
| January 2021 | $32.33 | $33.43 |
| December 2020 | $33.24 | $34.37 |
| November 2020 | $30.95 | $32 |
| October 2020 | $28.64 | $29.62 |
| September 2020 | $28.35 | $29.32 |
| August 2020 | $26.29 | $27.18 |
| July 2020 | $24.45 | $25.28 |
| June 2020 | $22.55 | $23.32 |
| May 2020 | $22.54 | $23.59 |
| April 2020 | $22.09 | $23.12 |
| March 2020 | $19.49 | $20.40 |
| February 2020 | $23.17 | $24.25 |
| January 2020 | $24.56 | $25.71 |
| December 2019 | $22.64 | $23.70 |
| November 2019 | $22.31 | $23.35 |
| October 2019 | $22.85 | $23.92 |
| September 2019 | $21.48 | $22.48 |
| August 2019 | $20.34 | $21.29 |
| July 2019 | $19.51 | $20.42 |
| June 2019 | $19.96 | $20.89 |
| May 2019 | $18.45 | $19.31 |
| April 2019 | $20.47 | $21.42 |
| March 2019 | $21.54 | $22.85 |
| February 2019 | $19.47 | $20.65 |
| January 2019 | $19.80 | $21 |
| December 2018 | $19.57 | $20.76 |
| November 2018 | $20.89 | $22.16 |
| October 2018 | $20.25 | $21.48 |
| September 2018 | $19.50 | $20.68 |
| August 2018 | $19.84 | $21.04 |
| July 2018 | $19.39 | $20.57 |
| June 2018 | $18.44 | $19.56 |
| May 2018 | $19.32 | $20.49 |
| April 2018 | $18.39 | $19.81 |
| March 2018 | $17.86 | $19.24 |
| February 2018 | $18.57 | $20.01 |
| January 2018 | $20.35 | $21.92 |
| December 2017 | $19.96 | $21.50 |
| November 2017 | $19.76 | $21.29 |
| October 2017 | $19.94 | $21.48 |
| September 2017 | $20.75 | $22.36 |
| August 2017 | $20.51 | $22.10 |
| July 2017 | $20.55 | $22.14 |
| June 2017 | $22.50 | $24.24 |
| May 2017 | $22.45 | $24.19 |
| April 2017 | $21.51 | $23.43 |
| March 2017 | $21 | $22.87 |
| February 2017 | $20.10 | $21.89 |
| January 2017 | $20.21 | $22.01 |
| December 2016 | $19.09 | $20.79 |
| November 2016 | $18.37 | $20.01 |
| October 2016 | $18.87 | $20.55 |
| September 2016 | $19.84 | $21.61 |
| August 2016 | $19.33 | $21.06 |
| July 2016 | $20.29 | $22.09 |
| June 2016 | $18.67 | $20.33 |
| May 2016 | $18.35 | $19.98 |
| April 2016 | $17.12 | $18.65 |
| March 2016 | $15.12 | $16.69 |
| February 2016 | $15.31 | $16.89 |
| January 2016 | $15.72 | $17.35 |
| December 2015 | $17.62 | $19.45 |
| November 2015 | $18.62 | $20.55 |
| October 2015 | $17.57 | $19.39 |
| September 2015 | $15.99 | $17.65 |
| August 2015 | $17.32 | $19.11 |
| July 2015 | $18.45 | $20.35 |
| June 2015 | $18.13 | $20.01 |
| May 2015 | $19.39 | $21.40 |
| April 2015 | $19.65 | $21.69 |
| March 2015 | $19.99 | $22.27 |
| February 2015 | $18.46 | $20.56 |
| January 2015 | $18.04 | $20.09 |
| December 2014 | $16.86 | $18.78 |
| November 2014 | $17.88 | $19.92 |
| October 2014 | $16.21 | $18.06 |
| September 2014 | $16.51 | $18.39 |
| August 2014 | $15.57 | $17.35 |
| July 2014 | $15.84 | $17.65 |
| June 2014 | $15.52 | $17.29 |
| May 2014 | $15.47 | $17.24 |
| April 2014 | $14.94 | $16.91 |
| March 2014 | $14.93 | $16.89 |
| February 2014 | $15.41 | $17.44 |
| January 2014 | $13.76 | $15.57 |
| December 2013 | $15.90 | $17.99 |
| November 2013 | $15.32 | $17.33 |
| October 2013 | $14.84 | $16.79 |
| September 2013 | $13.80 | $15.62 |
| August 2013 | $13.40 | $15.16 |
| July 2013 | $14.65 | $16.58 |
| June 2013 | $13.42 | $15.19 |
| May 2013 | $14.02 | $15.86 |
| April 2013 | $13.46 | $15.23 |
| March 2013 | $13.18 | $15.14 |
| February 2013 | $12.30 | $14.12 |
| January 2013 | $12.11 | $13.90 |
| December 2012 | $11.49 | $13.19 |
| November 2012 | $11.60 | $13.32 |
| October 2012 | $11.19 | $12.84 |
| September 2012 | $10.72 | $12.30 |
| August 2012 | $9.93 | $11.40 |
| July 2012 | $8.76 | $10.06 |
| June 2012 | $8.68 | $9.97 |
| May 2012 | $8.05 | $9.24 |
| April 2012 | $9.57 | $10.98 |
| March 2012 | $9.44 | $11.04 |
| February 2012 | $8.81 | $10.30 |
| January 2012 | $8.90 | $10.41 |
| December 2011 | $8.53 | $9.97 |
| November 2011 | $8.50 | $9.94 |
| October 2011 | $7.98 | $9.33 |
| September 2011 | $7 | $8.18 |
| August 2011 | $7.67 | $8.97 |
| July 2011 | $9.12 | $10.67 |
| June 2011 | $9.33 | $10.91 |
| May 2011 | $9.40 | $10.99 |
| April 2011 | $9.07 | $10.60 |
| March 2011 | $7.55 | $9 |
| February 2011 | $7.59 | $9.05 |
| January 2011 | $7.20 | $8.58 |
| December 2010 | $6.69 | $7.97 |
| November 2010 | $6.56 | $7.82 |
| October 2010 | $6.94 | $8.27 |
| September 2010 | $7.04 | $8.39 |
| August 2010 | $7.26 | $8.66 |
| July 2010 | $7.46 | $8.89 |
| June 2010 | $6.17 | $7.35 |
| May 2010 | $6.09 | $7.26 |
| April 2010 | $6.92 | $8.25 |
| March 2010 | $6.66 | $8.07 |
| February 2010 | $6.44 | $7.80 |
| January 2010 | $7.43 | $9 |
| December 2009 | $7.63 | $9.25 |
| November 2009 | $7.84 | $9.50 |
| October 2009 | $7.80 | $9.46 |
| September 2009 | $8.31 | $10.07 |
| August 2009 | $7.48 | $9.07 |
| July 2009 | $7.71 | $9.35 |
| June 2009 | $8.33 | $10.10 |
| May 2009 | $7.93 | $9.62 |
| April 2009 | $7.23 | $8.76 |
| March 2009 | $7.07 | $8.76 |
| February 2009 | $6.36 | $7.88 |
| January 2009 | $6.72 | $8.33 |
| December 2008 | $7.28 | $9.02 |
| November 2008 | $6.78 | $8.40 |
| October 2008 | $7.29 | $9.03 |
| September 2008 | $8.57 | $10.62 |
| August 2008 | $9.29 | $11.51 |
| July 2008 | $9.78 | $12.12 |
| June 2008 | $11.49 | $14.24 |
| May 2008 | $11.48 | $14.23 |
| April 2008 | $11.65 | $14.44 |
| March 2008 | $10.05 | $12.45 |
| February 2008 | $9.74 | $12.57 |
| January 2008 | $9.58 | $12.36 |
| December 2007 | $9.93 | $12.82 |
| November 2007 | $9.72 | $12.55 |
MKKGY
Price: $36.31
52 week price:
Dividend Yield: 1.29%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 34.03%
Payout Ratio Range:
Dividend Per Share: 0.47 USD
Earnings Per Share: 1.39 USD
P/E Ratio: 23.27
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 79.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 15.21%