MERCK KGAA ( MKGAF) - Price History
Monthly price history for MKGAF (MERCK KGAA)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $154.49 | $154.49 |
| December 2024 | $151.56 | $151.56 |
| November 2024 | $144.75 | $144.75 |
| October 2024 | $161.56 | $161.56 |
| September 2024 | $175.97 | $175.97 |
| August 2024 | $200.56 | $200.56 |
| July 2024 | $186.08 | $186.08 |
| June 2024 | $167.54 | $167.54 |
| May 2024 | $184.13 | $184.13 |
| April 2024 | $161 | $161 |
| March 2024 | $174.16 | $176.81 |
| February 2024 | $167.45 | $170 |
| January 2024 | $159.82 | $162.25 |
| December 2023 | $158.58 | $161 |
| November 2023 | $170.40 | $173 |
| October 2023 | $150.10 | $152.39 |
| September 2023 | $163.51 | $166 |
| August 2023 | $177.79 | $180.50 |
| July 2023 | $174.34 | $177 |
| June 2023 | $163.51 | $166 |
| May 2023 | $171.39 | $174 |
| April 2023 | $176.35 | $181.50 |
| March 2023 | $186.12 | $191.55 |
| February 2023 | $186.07 | $191.50 |
| January 2023 | $204.04 | $210 |
| December 2022 | $189.47 | $195 |
| November 2022 | $179.70 | $184.95 |
| October 2022 | $164.50 | $169.30 |
| September 2022 | $160.08 | $164.75 |
| August 2022 | $170.04 | $175 |
| July 2022 | $186.21 | $191.64 |
| June 2022 | $164.68 | $169.49 |
| May 2022 | $182.26 | $187.58 |
| April 2022 | $184.13 | $189.50 |
| March 2022 | $206.16 | $214.46 |
| February 2022 | $192.26 | $200 |
| January 2022 | $213.94 | $222.55 |
| December 2021 | $251.38 | $261.50 |
| November 2021 | $241.19 | $250.90 |
| October 2021 | $228.42 | $237.61 |
| September 2021 | $213.28 | $221.86 |
| August 2021 | $232.07 | $241.41 |
| July 2021 | $202.79 | $210.95 |
| June 2021 | $180.71 | $187.98 |
| May 2021 | $173.04 | $180 |
| April 2021 | $170.63 | $177.50 |
| March 2021 | $161.36 | $169.50 |
| February 2021 | $155.65 | $163.50 |
| January 2021 | $161.12 | $169.25 |
| December 2020 | $162.08 | $170.25 |
| November 2020 | $151.27 | $158.90 |
| October 2020 | $140.51 | $147.60 |
| September 2020 | $139.75 | $146.80 |
| August 2020 | $129.23 | $135.75 |
| July 2020 | $119.71 | $125.75 |
| June 2020 | $109.72 | $115.25 |
| May 2020 | $103 | $108.20 |
| April 2020 | $105.91 | $112.65 |
| March 2020 | $98.05 | $104.29 |
| February 2020 | $115.21 | $122.55 |
| January 2020 | $121.23 | $128.95 |
| December 2019 | $109.57 | $116.55 |
| November 2019 | $108.96 | $115.90 |
| October 2019 | $111.41 | $118.50 |
| September 2019 | $106.31 | $113.08 |
| August 2019 | $100.45 | $106.85 |
| July 2019 | $100.31 | $106.70 |
| June 2019 | $97.54 | $103.75 |
| May 2019 | $90.87 | $96.66 |
| April 2019 | $99.18 | $105.50 |
| March 2019 | $105.57 | $113.80 |
| February 2019 | $94.95 | $102.35 |
| January 2019 | $96.99 | $104.55 |
| December 2018 | $94.71 | $102.09 |
| November 2018 | $101.30 | $109.20 |
| October 2018 | $95.65 | $103.10 |
| September 2018 | $96.68 | $104.22 |
| August 2018 | $98.34 | $106 |
| July 2018 | $95.23 | $102.65 |
| June 2018 | $88.74 | $95.66 |
| May 2018 | $94.49 | $101.85 |
| April 2018 | $88.92 | $97.35 |
| March 2018 | $87.78 | $96.10 |
| February 2018 | $90.84 | $99.45 |
| January 2018 | $101.25 | $110.85 |
| December 2017 | $99.02 | $108.41 |
| November 2017 | $97.43 | $106.66 |
| October 2017 | $97.63 | $106.88 |
| September 2017 | $105.78 | $115.80 |
| August 2017 | $100.02 | $109.50 |
| July 2017 | $100.98 | $110.55 |
| June 2017 | $112.94 | $123.64 |
| May 2017 | $109.34 | $119.70 |
| April 2017 | $106.37 | $117.78 |
| March 2017 | $102.69 | $113.70 |
| February 2017 | $98.60 | $109.18 |
| January 2017 | $98.63 | $109.21 |
| December 2016 | $95.24 | $105.46 |
| November 2016 | $90.36 | $100.05 |
| October 2016 | $92.08 | $101.95 |
| September 2016 | $96.44 | $106.78 |
| August 2016 | $94.70 | $104.86 |
| July 2016 | $97.18 | $107.60 |
| June 2016 | $91.65 | $101.48 |
| May 2016 | $90.40 | $100.10 |
| April 2016 | $79.62 | $89.31 |
| March 2016 | $74.06 | $83.07 |
| February 2016 | $75.75 | $84.97 |
| January 2016 | $79.99 | $89.73 |
| December 2015 | $86.58 | $97.12 |
| November 2015 | $88.47 | $99.24 |
| October 2015 | $85.54 | $95.95 |
| September 2015 | $78.24 | $87.76 |
| August 2015 | $85.24 | $95.61 |
| July 2015 | $91.05 | $102.13 |
| June 2015 | $90.50 | $101.52 |
| May 2015 | $95.75 | $107.40 |
| April 2015 | $97.14 | $108.97 |
| March 2015 | $100.02 | $113.28 |
| February 2015 | $90.37 | $102.35 |
| January 2015 | $88.48 | $100.20 |
| December 2014 | $84.50 | $95.70 |
| November 2014 | $86.71 | $98.20 |
| October 2014 | $79.73 | $90.30 |
| September 2014 | $81.11 | $91.86 |
| August 2014 | $75.32 | $85.30 |
| July 2014 | $76.77 | $86.94 |
| June 2014 | $76.77 | $86.94 |
| May 2014 | $76.60 | $173.50 |
| April 2014 | $71.52 | $164.53 |
| March 2014 | $70.26 | $161.63 |
| February 2014 | $71.90 | $165.41 |
| January 2014 | $67.81 | $156 |
| December 2013 | $78.68 | $181 |
| November 2013 | $74.65 | $171.72 |
| October 2013 | $65.20 | $150 |
| September 2013 | $64.90 | $149.31 |
| August 2013 | $70.56 | $80 |
| July 2013 | $70.56 | $80 |
| June 2013 | $69.55 | $160 |
| May 2013 | $68.61 | $157.83 |
| April 2013 | $64.99 | $152.80 |
| March 2013 | $56 | $63.50 |
| February 2013 | $56 | $63.50 |
| January 2013 | $56 | $63.50 |
| December 2012 | $56 | $63.50 |
| November 2012 | $54.02 | $127 |
| October 2012 | $44.98 | $51 |
| September 2012 | $44.98 | $51 |
| August 2012 | $44.98 | $51 |
| July 2012 | $43.38 | $102 |
| May 2012 | $40.19 | $94.50 |
| April 2012 | $46.43 | $109.16 |
| January 2012 | $41.77 | $100 |
| December 2011 | $40.98 | $98.11 |
| November 2011 | $41.90 | $100.31 |
| October 2011 | $35.44 | $84.85 |
| September 2011 | $33.26 | $79.64 |
| August 2011 | $39.47 | $94.50 |
| July 2011 | $46.99 | $112.50 |
| June 2011 | $43.96 | $105.25 |
| May 2011 | $45.94 | $110 |
| April 2011 | $37.84 | $92.40 |
| March 2011 | $36.04 | $88 |
| February 2011 | $36.53 | $89.20 |
| January 2011 | $33.58 | $82 |
| December 2010 | $32.58 | $79.55 |
| November 2010 | $32.96 | $80.48 |
| October 2010 | $34.87 | $85.15 |
| September 2010 | $36.18 | $88.35 |
| August 2010 | $35.98 | $87.85 |
| June 2010 | $29.89 | $73 |
| May 2010 | $33.68 | $82.25 |
| March 2010 | $32.12 | $79.75 |
| February 2010 | $31.72 | $78.77 |
| January 2010 | $37.70 | $93.60 |
| December 2009 | $37.66 | $93.50 |
| November 2009 | $39.07 | $97 |
| October 2009 | $41.99 | $104.25 |
| September 2009 | $37.07 | $92.05 |
| July 2009 | $35.81 | $88.92 |
| May 2009 | $37.36 | $92.75 |
| April 2009 | $35.84 | $89 |
| March 2009 | $35.40 | $89.93 |
| February 2009 | $28.93 | $73.50 |
| December 2008 | $32.04 | $81.40 |
| November 2008 | $32.18 | $81.75 |
| October 2008 | $34.48 | $87.60 |
| September 2008 | $40.55 | $103 |
| August 2008 | $44.19 | $112.25 |
| July 2008 | $54.32 | $138 |
| June 2008 | $54.62 | $138.75 |
| May 2008 | $55.90 | $142 |
| April 2008 | $53.73 | $136.50 |
| March 2008 | $49.30 | $127 |
| February 2008 | $48.19 | $124.15 |
| January 2008 | $53.32 | $137.36 |
| December 2007 | $49.69 | $128 |
| November 2007 | $49.36 | $127.14 |
| October 2007 | $49.30 | $127 |
| September 2007 | $46.02 | $118.55 |
| August 2007 | $48.79 | $125.68 |
| July 2007 | $52.79 | $136 |
| June 2007 | $52.21 | $134.50 |
| May 2007 | $52.60 | $135.50 |
| April 2007 | $49.80 | $129.50 |
| March 2007 | $46.73 | $121.50 |
| February 2007 | $47.30 | $123 |
| January 2007 | $44.04 | $114.50 |
| November 2006 | $42.29 | $109.95 |
| September 2006 | $35.77 | $93 |
| August 2006 | $38.08 | $99 |
| July 2006 | $34.84 | $90.60 |
| June 2006 | $32.68 | $86.05 |
| May 2006 | $39.12 | $103 |
| April 2006 | $36.08 | $95 |
| March 2006 | $35.66 | $93.90 |
| February 2006 | $38.36 | $101 |
| January 2006 | $38.92 | $102.50 |
| December 2005 | $31.20 | $82.15 |
| November 2005 | $32.47 | $85.50 |
| October 2005 | $31.57 | $83.13 |
| September 2005 | $30.70 | $80.85 |
| August 2005 | $32.30 | $85.04 |
| July 2005 | $31.39 | $82.66 |
| June 2005 | $30.60 | $80.58 |
| May 2005 | $29.81 | $78.50 |
| April 2005 | $29.53 | $77.75 |
| March 2005 | $28.95 | $77.25 |
| February 2005 | $25.30 | $67.50 |
| January 2005 | $24.40 | $65.12 |
| December 2004 | $25.19 | $67.21 |
| November 2004 | $21.46 | $57.25 |
| October 2004 | $20.80 | $55.50 |
| September 2004 | $21.36 | $57 |
| August 2004 | $19.49 | $52 |
| July 2004 | $20.99 | $56 |
| June 2004 | $22.02 | $58.75 |
| May 2004 | $21.17 | $56.50 |
| April 2004 | $18.57 | $49.55 |
| March 2004 | $16.80 | $45.70 |
| February 2004 | $16.67 | $45.35 |
| January 2004 | $15.68 | $42.65 |
| December 2003 | $15.18 | $41.30 |
| November 2003 | $14.06 | $38.25 |
| October 2003 | $12.86 | $35 |
| August 2003 | $10.12 | $27.53 |
| July 2003 | $10.28 | $27.98 |
| June 2003 | $10.52 | $28.62 |
| May 2003 | $12.68 | $34.50 |
| March 2003 | $8.64 | $23.50 |
| February 2003 | $9.37 | $26.73 |
| January 2003 | $10.10 | $28.80 |
| December 2002 | $9.25 | $26.38 |
| October 2002 | $6.80 | $19.40 |
| September 2002 | $6.52 | $18.60 |
| August 2002 | $7.36 | $21 |
| July 2002 | $6.58 | $18.75 |
| June 2002 | $9.29 | $26.50 |
| May 2002 | $10.69 | $30.48 |
| April 2002 | $11.04 | $31.50 |
| March 2002 | $10 | $29.30 |
| February 2002 | $9.97 | $29.23 |
| January 2002 | $11.47 | $33.62 |
| December 2001 | $12.49 | $36.62 |
| October 2001 | $12.84 | $37.62 |
| September 2001 | $13.13 | $38.50 |
| August 2001 | $13.30 | $39 |
| July 2001 | $11.68 | $34.25 |
MKGAF
Price: $154.49
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 35.47%
Dividend Per Share: 2.35 USD
Earnings Per Share: 6.44 USD
P/E Ratio: 22.71
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 60.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23