Merck KGaA ( MKKGY) - Price History
Monthly price history for MKKGY (Merck KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.01 | $31.01 |
| May 2026 | $30.49 | $30.49 |
| April 2026 | $25.90 | $25.90 |
| March 2026 | $24.72 | $25.21 |
| February 2026 | $29.83 | $30.42 |
| January 2026 | $29.30 | $29.88 |
| December 2025 | $28.12 | $28.68 |
| November 2025 | $26.46 | $26.99 |
| October 2025 | $25.66 | $26.17 |
| September 2025 | $25.50 | $26.01 |
| August 2025 | $24.92 | $25.42 |
| July 2025 | $24.53 | $25.02 |
| June 2025 | $25.43 | $25.94 |
| May 2025 | $25.84 | $26.36 |
| April 2025 | $27.19 | $27.73 |
| March 2025 | $26.41 | $27.42 |
| February 2025 | $27.17 | $28.21 |
| January 2025 | $29.19 | $30.30 |
| December 2024 | $27.58 | $28.63 |
| November 2024 | $28.79 | $29.89 |
| October 2024 | $31.83 | $33.04 |
| September 2024 | $34.08 | $35.38 |
| August 2024 | $37.60 | $39.04 |
| July 2024 | $34.49 | $35.81 |
| June 2024 | $31.94 | $33.16 |
| May 2024 | $34.98 | $36.31 |
| April 2024 | $30.61 | $31.78 |
| March 2024 | $33.44 | $35.23 |
| February 2024 | $32.42 | $34.16 |
| January 2024 | $31.24 | $32.91 |
| December 2023 | $30.31 | $31.93 |
| November 2023 | $33.15 | $34.93 |
| October 2023 | $28.56 | $30.09 |
| September 2023 | $31.65 | $33.35 |
| August 2023 | $34.22 | $36.05 |
| July 2023 | $33.50 | $35.30 |
| June 2023 | $31.46 | $33.15 |
| May 2023 | $33.20 | $34.98 |
| April 2023 | $33.68 | $35.97 |
| March 2023 | $34.84 | $37.20 |
| February 2023 | $35.47 | $37.88 |
| January 2023 | $39 | $41.64 |
| December 2022 | $36.13 | $38.58 |
| November 2022 | $34.12 | $36.43 |
| October 2022 | $30.47 | $32.54 |
| September 2022 | $30.30 | $32.35 |
| August 2022 | $32.22 | $34.41 |
| July 2022 | $35.58 | $37.99 |
| June 2022 | $31.54 | $33.68 |
| May 2022 | $35.32 | $37.72 |
| April 2022 | $34.71 | $37.06 |
| March 2022 | $38.75 | $41.81 |
| February 2022 | $36.62 | $39.51 |
| January 2022 | $40.56 | $43.77 |
| December 2021 | $48.28 | $52.10 |
| November 2021 | $46.06 | $49.70 |
| October 2021 | $43.92 | $47.39 |
| September 2021 | $40.29 | $43.47 |
| August 2021 | $44.11 | $47.60 |
| July 2021 | $38.02 | $41.02 |
| June 2021 | $35.58 | $38.39 |
| May 2021 | $33.30 | $35.93 |
| April 2021 | $32.63 | $35.21 |
| March 2021 | $31.35 | $34.15 |
| February 2021 | $29.90 | $32.57 |
| January 2021 | $30.68 | $33.43 |
| December 2020 | $31.55 | $34.37 |
| November 2020 | $29.37 | $32 |
| October 2020 | $27.19 | $29.62 |
| September 2020 | $26.91 | $29.32 |
| August 2020 | $24.95 | $27.18 |
| July 2020 | $23.20 | $25.28 |
| June 2020 | $21.40 | $23.32 |
| May 2020 | $21.39 | $23.59 |
| April 2020 | $20.97 | $23.12 |
| March 2020 | $18.50 | $20.40 |
| February 2020 | $21.99 | $24.25 |
| January 2020 | $23.32 | $25.71 |
| December 2019 | $21.49 | $23.70 |
| November 2019 | $21.17 | $23.35 |
| October 2019 | $21.69 | $23.92 |
| September 2019 | $20.39 | $22.48 |
| August 2019 | $19.31 | $21.29 |
| July 2019 | $18.52 | $20.42 |
| June 2019 | $18.94 | $20.89 |
| May 2019 | $17.51 | $19.31 |
| April 2019 | $19.42 | $21.42 |
| March 2019 | $20.44 | $22.84 |
| February 2019 | $18.47 | $20.64 |
| January 2019 | $18.79 | $21 |
| December 2018 | $18.57 | $20.76 |
| November 2018 | $19.83 | $22.16 |
| October 2018 | $19.22 | $21.48 |
| September 2018 | $18.51 | $20.68 |
| August 2018 | $18.83 | $21.04 |
| July 2018 | $18.40 | $20.56 |
| June 2018 | $17.50 | $19.56 |
| May 2018 | $18.34 | $20.49 |
| April 2018 | $17.45 | $19.81 |
| March 2018 | $16.95 | $19.24 |
| February 2018 | $17.63 | $20.01 |
| January 2018 | $19.31 | $21.92 |
| December 2017 | $18.94 | $21.50 |
| November 2017 | $18.76 | $21.29 |
| October 2017 | $18.92 | $21.48 |
| September 2017 | $19.70 | $22.36 |
| August 2017 | $19.47 | $22.10 |
| July 2017 | $19.51 | $36.89 |
| June 2017 | $21.36 | $40.39 |
| May 2017 | $21.31 | $40.30 |
| April 2017 | $20.42 | $39.04 |
| March 2017 | $19.93 | $38.10 |
| February 2017 | $19.08 | $36.47 |
| January 2017 | $19.18 | $36.67 |
| December 2016 | $18.12 | $34.64 |
| November 2016 | $17.43 | $33.32 |
| October 2016 | $17.91 | $34.24 |
| September 2016 | $18.83 | $36 |
| August 2016 | $18.35 | $35.08 |
| July 2016 | $19.25 | $36.81 |
| June 2016 | $17.72 | $33.87 |
| May 2016 | $17.41 | $33.29 |
| April 2016 | $16.25 | $31.07 |
| March 2016 | $14.35 | $27.80 |
| February 2016 | $14.53 | $28.14 |
| January 2016 | $14.92 | $28.90 |
| December 2015 | $16.73 | $32.40 |
| November 2015 | $17.67 | $34.23 |
| October 2015 | $16.68 | $32.30 |
| September 2015 | $15.18 | $29.40 |
| August 2015 | $16.44 | $31.84 |
| July 2015 | $17.51 | $33.91 |
| June 2015 | $17.21 | $33.33 |
| May 2015 | $18.41 | $35.65 |
| April 2015 | $18.65 | $36.13 |
| March 2015 | $18.98 | $37.10 |
| February 2015 | $17.52 | $34.26 |
| January 2015 | $17.12 | $33.47 |
| December 2014 | $16 | $31.29 |
| November 2014 | $16.97 | $33.18 |
| October 2014 | $15.38 | $30.08 |
| September 2014 | $15.67 | $30.64 |
| August 2014 | $14.78 | $28.90 |
| July 2014 | $15.04 | $29.40 |
| June 2014 | $14.74 | $57.62 |
| May 2014 | $14.69 | $57.43 |
| April 2014 | $14.18 | $56.35 |
| March 2014 | $14.17 | $56.29 |
| February 2014 | $14.63 | $58.11 |
| January 2014 | $13.06 | $51.87 |
| December 2013 | $15.09 | $59.95 |
| November 2013 | $14.54 | $57.76 |
| October 2013 | $14.09 | $55.96 |
| September 2013 | $13.10 | $52.04 |
| August 2013 | $12.71 | $50.51 |
| July 2013 | $13.91 | $55.25 |
| June 2013 | $12.74 | $50.60 |
| May 2013 | $13.31 | $52.86 |
| April 2013 | $12.78 | $50.75 |
| March 2013 | $12.51 | $50.43 |
| February 2013 | $11.67 | $47.05 |
| January 2013 | $11.49 | $46.32 |
| December 2012 | $10.90 | $43.95 |
| November 2012 | $11.01 | $44.38 |
| October 2012 | $10.62 | $42.79 |
| September 2012 | $10.17 | $40.99 |
| August 2012 | $9.43 | $38 |
| July 2012 | $8.31 | $33.51 |
| June 2012 | $8.24 | $33.22 |
| May 2012 | $7.64 | $30.80 |
| April 2012 | $9.08 | $36.60 |
| March 2012 | $8.96 | $36.78 |
| February 2012 | $8.36 | $34.31 |
| January 2012 | $8.45 | $34.68 |
| December 2011 | $8.10 | $33.23 |
| November 2011 | $8.07 | $33.12 |
| October 2011 | $7.58 | $31.09 |
| September 2011 | $6.64 | $27.27 |
| August 2011 | $7.28 | $29.89 |
| July 2011 | $8.66 | $35.54 |
| June 2011 | $8.86 | $36.35 |
| May 2011 | $8.92 | $36.62 |
| April 2011 | $8.61 | $35.32 |
| March 2011 | $7.17 | $30 |
| February 2011 | $7.20 | $30.14 |
| January 2011 | $6.83 | $28.58 |
| December 2010 | $6.35 | $26.55 |
| November 2010 | $6.23 | $26.05 |
| October 2010 | $6.58 | $27.55 |
| September 2010 | $6.68 | $27.94 |
| August 2010 | $6.90 | $28.85 |
| July 2010 | $7.08 | $29.61 |
| June 2010 | $5.86 | $24.50 |
| May 2010 | $5.78 | $24.20 |
| April 2010 | $6.57 | $27.50 |
| March 2010 | $6.32 | $26.90 |
| February 2010 | $6.11 | $26 |
| January 2010 | $7.05 | $30 |
| December 2009 | $7.24 | $30.83 |
| November 2009 | $7.44 | $31.65 |
| October 2009 | $7.41 | $31.52 |
| September 2009 | $7.88 | $33.55 |
| August 2009 | $7.10 | $30.23 |
| July 2009 | $7.32 | $31.15 |
| June 2009 | $7.91 | $33.65 |
| May 2009 | $7.53 | $32.05 |
| April 2009 | $6.86 | $29.20 |
| March 2009 | $6.71 | $29.20 |
| February 2009 | $6.03 | $26.25 |
| January 2009 | $6.38 | $27.75 |
| December 2008 | $6.91 | $30.05 |
| November 2008 | $6.44 | $28 |
| October 2008 | $6.92 | $30.10 |
| September 2008 | $8.14 | $35.40 |
| August 2008 | $8.82 | $38.35 |
| July 2008 | $9.29 | $40.40 |
| June 2008 | $10.91 | $47.45 |
| May 2008 | $10.90 | $47.40 |
| April 2008 | $11.06 | $48.10 |
| March 2008 | $9.54 | $41.50 |
| February 2008 | $9.25 | $41.88 |
| January 2008 | $9.10 | $41.20 |
| December 2007 | $9.43 | $42.70 |
| November 2007 | $9.23 | $41.80 |
MKKGY
Price: $31.01
52 week price:
Dividend Yield: 7.95%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 35.30%
Payout Ratio Range:
Dividend Per Share: 0.34 USD
Earnings Per Share: 1.35 USD
P/E Ratio: 20.67
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 60.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19