Merck KGaA ( MKGAF) - Price History
Monthly price history for MKGAF (Merck KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $155.60 | $155.60 |
| May 2026 | $154.71 | $154.71 |
| April 2026 | $132.81 | $132.81 |
| March 2026 | $118.35 | $122.45 |
| February 2026 | $149.16 | $154.32 |
| January 2026 | $146.35 | $151.42 |
| December 2025 | $142.66 | $147.60 |
| November 2025 | $126.18 | $130.55 |
| October 2025 | $133.45 | $138.07 |
| September 2025 | $126.24 | $130.61 |
| August 2025 | $119.61 | $123.75 |
| July 2025 | $122.90 | $127.15 |
| June 2025 | $126.86 | $131.25 |
| May 2025 | $130.96 | $135.50 |
| April 2025 | $136.33 | $141.05 |
| March 2025 | $132.01 | $141.43 |
| February 2025 | $135.58 | $145.25 |
| January 2025 | $143.04 | $153.25 |
| December 2024 | $141.46 | $151.56 |
| November 2024 | $135.11 | $144.75 |
| October 2024 | $150.80 | $161.56 |
| September 2024 | $164.25 | $175.97 |
| August 2024 | $187.20 | $200.56 |
| July 2024 | $173.69 | $186.08 |
| June 2024 | $156.39 | $167.54 |
| May 2024 | $171.87 | $184.13 |
| April 2024 | $150.28 | $161 |
| March 2024 | $162.56 | $176.81 |
| February 2024 | $156.30 | $170 |
| January 2024 | $149.17 | $162.25 |
| December 2023 | $148.02 | $161 |
| November 2023 | $159.06 | $173 |
| October 2023 | $140.11 | $152.39 |
| September 2023 | $152.62 | $166 |
| August 2023 | $165.95 | $180.50 |
| July 2023 | $162.74 | $177 |
| June 2023 | $152.62 | $166 |
| May 2023 | $159.98 | $174 |
| April 2023 | $164.62 | $181.50 |
| March 2023 | $173.73 | $191.55 |
| February 2023 | $173.68 | $191.50 |
| January 2023 | $190.46 | $210 |
| December 2022 | $176.86 | $195 |
| November 2022 | $167.74 | $184.95 |
| October 2022 | $153.55 | $169.30 |
| September 2022 | $149.42 | $164.75 |
| August 2022 | $158.72 | $175 |
| July 2022 | $173.81 | $191.64 |
| June 2022 | $153.72 | $169.49 |
| May 2022 | $170.13 | $187.58 |
| April 2022 | $171.87 | $189.50 |
| March 2022 | $192.44 | $214.46 |
| February 2022 | $179.47 | $200 |
| January 2022 | $199.70 | $222.55 |
| December 2021 | $234.65 | $261.50 |
| November 2021 | $225.14 | $250.90 |
| October 2021 | $213.22 | $237.61 |
| September 2021 | $199.08 | $221.86 |
| August 2021 | $216.62 | $241.41 |
| July 2021 | $189.29 | $210.95 |
| June 2021 | $168.68 | $187.98 |
| May 2021 | $161.52 | $180 |
| April 2021 | $159.28 | $177.50 |
| March 2021 | $150.62 | $169.50 |
| February 2021 | $145.29 | $163.50 |
| January 2021 | $150.40 | $169.25 |
| December 2020 | $151.28 | $170.25 |
| November 2020 | $141.20 | $158.90 |
| October 2020 | $131.16 | $147.60 |
| September 2020 | $130.45 | $146.80 |
| August 2020 | $120.63 | $135.75 |
| July 2020 | $111.74 | $125.75 |
| June 2020 | $102.41 | $115.25 |
| May 2020 | $96.15 | $108.20 |
| April 2020 | $98.86 | $112.65 |
| March 2020 | $91.52 | $104.29 |
| February 2020 | $107.55 | $122.55 |
| January 2020 | $113.16 | $128.95 |
| December 2019 | $102.28 | $116.55 |
| November 2019 | $101.71 | $115.90 |
| October 2019 | $103.99 | $118.50 |
| September 2019 | $99.23 | $113.08 |
| August 2019 | $93.77 | $106.85 |
| July 2019 | $93.64 | $106.70 |
| June 2019 | $91.05 | $103.75 |
| May 2019 | $84.82 | $96.66 |
| April 2019 | $92.58 | $105.50 |
| March 2019 | $98.55 | $113.80 |
| February 2019 | $88.63 | $102.35 |
| January 2019 | $90.54 | $104.55 |
| December 2018 | $88.41 | $102.09 |
| November 2018 | $94.56 | $109.20 |
| October 2018 | $89.28 | $103.10 |
| September 2018 | $90.25 | $104.22 |
| August 2018 | $91.79 | $106 |
| July 2018 | $88.89 | $102.65 |
| June 2018 | $82.84 | $95.66 |
| May 2018 | $88.20 | $101.85 |
| April 2018 | $83 | $97.35 |
| March 2018 | $81.94 | $96.10 |
| February 2018 | $84.79 | $99.45 |
| January 2018 | $94.51 | $110.85 |
| December 2017 | $92.43 | $108.41 |
| November 2017 | $90.94 | $106.66 |
| October 2017 | $91.13 | $106.88 |
| September 2017 | $98.73 | $115.80 |
| August 2017 | $93.36 | $109.50 |
| July 2017 | $94.26 | $110.55 |
| June 2017 | $105.42 | $123.64 |
| May 2017 | $102.06 | $119.70 |
| April 2017 | $99.29 | $117.78 |
| March 2017 | $95.85 | $113.70 |
| February 2017 | $92.04 | $109.18 |
| January 2017 | $92.06 | $109.21 |
| December 2016 | $88.90 | $105.46 |
| November 2016 | $84.34 | $100.05 |
| October 2016 | $85.94 | $101.95 |
| September 2016 | $90.02 | $106.78 |
| August 2016 | $88.40 | $104.86 |
| July 2016 | $90.71 | $107.60 |
| June 2016 | $85.55 | $101.48 |
| May 2016 | $84.38 | $100.10 |
| April 2016 | $74.32 | $89.31 |
| March 2016 | $69.13 | $83.07 |
| February 2016 | $70.71 | $84.97 |
| January 2016 | $74.67 | $89.73 |
| December 2015 | $80.82 | $97.12 |
| November 2015 | $82.59 | $99.24 |
| October 2015 | $79.85 | $95.95 |
| September 2015 | $73.03 | $87.76 |
| August 2015 | $79.57 | $95.61 |
| July 2015 | $84.99 | $102.13 |
| June 2015 | $84.48 | $101.52 |
| May 2015 | $89.38 | $107.40 |
| April 2015 | $90.68 | $108.97 |
| March 2015 | $93.37 | $113.28 |
| February 2015 | $84.36 | $102.35 |
| January 2015 | $82.59 | $100.20 |
| December 2014 | $78.88 | $95.70 |
| November 2014 | $80.94 | $98.20 |
| October 2014 | $74.43 | $90.30 |
| September 2014 | $75.71 | $91.86 |
| August 2014 | $70.31 | $85.30 |
| July 2014 | $71.66 | $86.94 |
| June 2014 | $71.66 | $86.94 |
| May 2014 | $71.50 | $173.50 |
| April 2014 | $66.76 | $164.53 |
| March 2014 | $65.58 | $161.63 |
| February 2014 | $67.12 | $165.41 |
| January 2014 | $63.30 | $156 |
| December 2013 | $73.44 | $181 |
| November 2013 | $69.68 | $171.72 |
| October 2013 | $60.87 | $150 |
| September 2013 | $60.58 | $149.31 |
| August 2013 | $70.56 | $80 |
| July 2013 | $70.56 | $80 |
| June 2013 | $64.92 | $160 |
| May 2013 | $64.04 | $157.83 |
| April 2013 | $60.67 | $152.80 |
| March 2013 | $56 | $63.50 |
| February 2013 | $56 | $63.50 |
| January 2013 | $56 | $63.50 |
| December 2012 | $56 | $63.50 |
| November 2012 | $50.42 | $127 |
| October 2012 | $44.98 | $51 |
| September 2012 | $44.98 | $51 |
| August 2012 | $44.98 | $51 |
| July 2012 | $40.50 | $102 |
| May 2012 | $37.52 | $94.50 |
| April 2012 | $43.34 | $109.16 |
| January 2012 | $38.99 | $100 |
| December 2011 | $38.25 | $98.11 |
| November 2011 | $39.11 | $100.31 |
| October 2011 | $33.08 | $84.85 |
| September 2011 | $31.05 | $79.64 |
| August 2011 | $36.84 | $94.50 |
| July 2011 | $43.86 | $112.50 |
| June 2011 | $41.04 | $105.25 |
| May 2011 | $42.89 | $110 |
| April 2011 | $35.32 | $92.40 |
| March 2011 | $33.64 | $88 |
| February 2011 | $34.10 | $89.20 |
| January 2011 | $31.34 | $82 |
| December 2010 | $30.41 | $79.55 |
| November 2010 | $30.76 | $80.48 |
| October 2010 | $32.55 | $85.15 |
| September 2010 | $33.77 | $88.35 |
| August 2010 | $33.58 | $87.85 |
| June 2010 | $27.90 | $73 |
| May 2010 | $31.44 | $82.25 |
| March 2010 | $29.98 | $79.75 |
| February 2010 | $29.61 | $78.77 |
| January 2010 | $35.19 | $93.60 |
| December 2009 | $35.15 | $93.50 |
| November 2009 | $36.47 | $97 |
| October 2009 | $39.19 | $104.25 |
| September 2009 | $34.61 | $92.05 |
| July 2009 | $33.43 | $88.92 |
| May 2009 | $34.87 | $92.75 |
| April 2009 | $33.46 | $89 |
| March 2009 | $33.05 | $89.93 |
| February 2009 | $27.01 | $73.50 |
| December 2008 | $29.91 | $81.40 |
| November 2008 | $30.04 | $81.75 |
| October 2008 | $32.19 | $87.60 |
| September 2008 | $37.85 | $103 |
| August 2008 | $41.25 | $112.25 |
| July 2008 | $50.71 | $138 |
| June 2008 | $50.98 | $138.75 |
| May 2008 | $52.18 | $142 |
| April 2008 | $50.16 | $136.50 |
| March 2008 | $46.02 | $127 |
| February 2008 | $44.99 | $124.15 |
| January 2008 | $49.77 | $137.36 |
| December 2007 | $46.38 | $128 |
| November 2007 | $46.07 | $127.14 |
| October 2007 | $46.02 | $127 |
| September 2007 | $42.96 | $118.55 |
| August 2007 | $45.54 | $125.68 |
| July 2007 | $49.28 | $136 |
| June 2007 | $48.74 | $134.50 |
| May 2007 | $49.10 | $135.50 |
| April 2007 | $46.49 | $129.50 |
| March 2007 | $43.62 | $121.50 |
| February 2007 | $44.16 | $123 |
| January 2007 | $41.11 | $114.50 |
| November 2006 | $39.47 | $109.95 |
| September 2006 | $33.39 | $93 |
| August 2006 | $35.54 | $99 |
| July 2006 | $32.52 | $90.60 |
| June 2006 | $30.50 | $86.05 |
| May 2006 | $36.51 | $103 |
| April 2006 | $33.68 | $95 |
| March 2006 | $33.29 | $93.90 |
| February 2006 | $35.80 | $101 |
| January 2006 | $36.34 | $102.50 |
| December 2005 | $29.12 | $82.15 |
| November 2005 | $30.31 | $85.50 |
| October 2005 | $29.47 | $83.13 |
| September 2005 | $28.66 | $80.85 |
| August 2005 | $30.15 | $85.04 |
| July 2005 | $29.30 | $82.66 |
| June 2005 | $28.56 | $80.58 |
| May 2005 | $27.83 | $78.50 |
| April 2005 | $27.56 | $77.75 |
| March 2005 | $27.02 | $77.25 |
| February 2005 | $23.61 | $67.50 |
| January 2005 | $22.78 | $65.12 |
| December 2004 | $23.51 | $67.21 |
| November 2004 | $20.03 | $57.25 |
| October 2004 | $19.42 | $55.50 |
| September 2004 | $19.94 | $57 |
| August 2004 | $18.19 | $52 |
| July 2004 | $19.59 | $56 |
| June 2004 | $20.55 | $58.75 |
| May 2004 | $19.76 | $56.50 |
| April 2004 | $17.33 | $49.55 |
| March 2004 | $15.68 | $45.70 |
| February 2004 | $15.56 | $45.35 |
| January 2004 | $14.63 | $42.65 |
| December 2003 | $14.17 | $41.30 |
| November 2003 | $13.12 | $38.25 |
| October 2003 | $12.01 | $35 |
| August 2003 | $9.44 | $27.53 |
| July 2003 | $9.60 | $27.98 |
| June 2003 | $9.82 | $28.62 |
| May 2003 | $11.84 | $34.50 |
| March 2003 | $8.06 | $23.50 |
| February 2003 | $8.75 | $26.73 |
| January 2003 | $9.43 | $28.80 |
| December 2002 | $8.63 | $26.38 |
| October 2002 | $6.35 | $19.40 |
| September 2002 | $6.09 | $18.60 |
| August 2002 | $6.87 | $21 |
| July 2002 | $6.14 | $18.75 |
| June 2002 | $8.67 | $26.50 |
| May 2002 | $9.98 | $30.48 |
| April 2002 | $10.31 | $31.50 |
| March 2002 | $9.33 | $29.30 |
| February 2002 | $9.31 | $29.23 |
| January 2002 | $10.71 | $33.62 |
| December 2001 | $11.66 | $36.62 |
| October 2001 | $11.98 | $37.62 |
| September 2001 | $12.26 | $38.50 |
| August 2001 | $12.42 | $39 |
| July 2001 | $10.91 | $34.25 |
MKGAF
Price: $155.60
52 week price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 35.47%
Payout Ratio Range:
Dividend Per Share: 1.88 USD
Earnings Per Share: 6.77 USD
P/E Ratio: 20.78
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 64.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 31