Merck KGaA ( MRK.DE) - Price History
Monthly price history for MRK.DE (Merck KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | €139.15 | €139.15 |
| June 2026 | €146.85 | €146.85 |
| May 2026 | €130.85 | €130.85 |
| April 2026 | €110.05 | €110.05 |
| March 2026 | €105.48 | €107.60 |
| February 2026 | €125.78 | €128.30 |
| January 2026 | €123.08 | €125.55 |
| December 2025 | €120.19 | €122.60 |
| November 2025 | €113.72 | €116 |
| October 2025 | €111.22 | €113.45 |
| September 2025 | €107.30 | €109.45 |
| August 2025 | €106.17 | €108.30 |
| July 2025 | €108.13 | €110.30 |
| June 2025 | €107.84 | €110 |
| May 2025 | €113.23 | €115.50 |
| April 2025 | €119.50 | €121.90 |
| March 2025 | €121.86 | €126.60 |
| February 2025 | €130.95 | €136.05 |
| January 2025 | €140.92 | €146.40 |
| December 2024 | €134.66 | €139.90 |
| November 2024 | €136.30 | €141.60 |
| October 2024 | €146.31 | €152 |
| September 2024 | €152.08 | €158 |
| August 2024 | €169.26 | €175.85 |
| July 2024 | €159.59 | €165.80 |
| June 2024 | €148.95 | €154.75 |
| May 2024 | €160.26 | €166.50 |
| April 2024 | €143.37 | €148.95 |
| March 2024 | €155.19 | €163.60 |
| February 2024 | €149.69 | €157.80 |
| January 2024 | €144.56 | €152.40 |
| December 2023 | €136.69 | €144.10 |
| November 2023 | €151.92 | €160.15 |
| October 2023 | €135.03 | €142.35 |
| September 2023 | €150.02 | €158.15 |
| August 2023 | €157.46 | €166 |
| July 2023 | €151.58 | €159.80 |
| June 2023 | €143.76 | €151.55 |
| May 2023 | €154.38 | €162.75 |
| April 2023 | €152.06 | €162.55 |
| March 2023 | €160.48 | €171.55 |
| February 2023 | €167.78 | €179.35 |
| January 2023 | €178.73 | €191.05 |
| December 2022 | €169.23 | €180.90 |
| November 2022 | €162.59 | €173.80 |
| October 2022 | €154.36 | €165 |
| September 2022 | €156.04 | €166.80 |
| August 2022 | €160.34 | €171.40 |
| July 2022 | €173.72 | €185.70 |
| June 2022 | €150.61 | €161 |
| May 2022 | €163.71 | €175 |
| April 2022 | €165.54 | €176.95 |
| March 2022 | €175.74 | €189.85 |
| February 2022 | €164.35 | €177.55 |
| January 2022 | €179.49 | €193.90 |
| December 2021 | €210.13 | €227 |
| November 2021 | €202.63 | €218.90 |
| October 2021 | €189.02 | €204.20 |
| September 2021 | €173.70 | €187.65 |
| August 2021 | €186.24 | €201.20 |
| July 2021 | €159.82 | €172.65 |
| June 2021 | €149.68 | €161.70 |
| May 2021 | €136.58 | €147.55 |
| April 2021 | €135.29 | €146.15 |
| March 2021 | €133.65 | €145.80 |
| February 2021 | €123.34 | €134.55 |
| January 2021 | €126.22 | €137.70 |
| December 2020 | €128.65 | €140.35 |
| November 2020 | €122.69 | €133.85 |
| October 2020 | €116.55 | €127.15 |
| September 2020 | €114.17 | €124.55 |
| August 2020 | €104.18 | €113.65 |
| July 2020 | €99.04 | €108.05 |
| June 2020 | €94.69 | €103.30 |
| May 2020 | €94.55 | €103.15 |
| April 2020 | €96.06 | €106.10 |
| March 2020 | €83.71 | €93.62 |
| February 2020 | €97.50 | €109.05 |
| January 2020 | €103.63 | €115.90 |
| December 2019 | €94.20 | €105.35 |
| November 2019 | €94.78 | €106 |
| October 2019 | €95.58 | €106.90 |
| September 2019 | €92.41 | €103.35 |
| August 2019 | €86.96 | €97.26 |
| July 2019 | €82.65 | €92.44 |
| June 2019 | €82.22 | €91.96 |
| May 2019 | €77.31 | €86.46 |
| April 2019 | €84.84 | €94.88 |
| March 2019 | €89.70 | €101.65 |
| February 2019 | €80.11 | €90.78 |
| January 2019 | €80.81 | €91.58 |
| December 2018 | €79.40 | €89.98 |
| November 2018 | €85.91 | €97.36 |
| October 2018 | €83.50 | €94.62 |
| September 2018 | €78.54 | €89 |
| August 2018 | €79.84 | €90.48 |
| July 2018 | €77.55 | €87.88 |
| June 2018 | €73.79 | €83.62 |
| May 2018 | €77.07 | €87.34 |
| April 2018 | €71.67 | €81.22 |
| March 2018 | €67.70 | €77.90 |
| February 2018 | €71.46 | €82.22 |
| January 2018 | €76.50 | €88.02 |
| December 2017 | €78 | €89.75 |
| November 2017 | €77.72 | €89.43 |
| October 2017 | €79.86 | €91.89 |
| September 2017 | €81.80 | €94.12 |
| August 2017 | €80.18 | €92.26 |
| July 2017 | €80.70 | €92.85 |
| June 2017 | €91.91 | €105.75 |
| May 2017 | €93.39 | €107.45 |
| April 2017 | €92.65 | €107.80 |
| March 2017 | €91.79 | €106.80 |
| February 2017 | €88.66 | €103.15 |
| January 2017 | €87.36 | €101.65 |
| December 2016 | €85.22 | €99.15 |
| November 2016 | €81.26 | €94.54 |
| October 2016 | €80.50 | €93.66 |
| September 2016 | €82.43 | €95.91 |
| August 2016 | €81.08 | €94.34 |
| July 2016 | €84.88 | €98.76 |
| June 2016 | €78.26 | €91.05 |
| May 2016 | €77.31 | €89.95 |
| April 2016 | €69.64 | €82.07 |
| March 2016 | €62.20 | €73.31 |
| February 2016 | €66.53 | €78.41 |
| January 2016 | €67.95 | €80.08 |
| December 2015 | €76 | €89.57 |
| November 2015 | €82.25 | €96.94 |
| October 2015 | €75.37 | €88.83 |
| September 2015 | €67.11 | €79.09 |
| August 2015 | €72.35 | €85.27 |
| July 2015 | €78.59 | €92.62 |
| June 2015 | €75.84 | €89.38 |
| May 2015 | €82.62 | €97.37 |
| April 2015 | €82.12 | €96.79 |
| March 2015 | €87.86 | €104.55 |
| February 2015 | €77.48 | €92.20 |
| January 2015 | €74.55 | €88.71 |
| December 2014 | €65.90 | €78.42 |
| November 2014 | €67.30 | €80.08 |
| October 2014 | €60.57 | €72.07 |
| September 2014 | €61.37 | €73.03 |
| August 2014 | €55.66 | €66.23 |
| July 2014 | €55.78 | €66.38 |
| June 2014 | €53.27 | €63.39 |
| May 2014 | €52.94 | €126 |
| April 2014 | €50.28 | €121.55 |
| March 2014 | €50.57 | €122.25 |
| February 2014 | €52.54 | €127 |
| January 2014 | €47.64 | €115.15 |
| December 2013 | €53.88 | €130.25 |
| November 2013 | €52.83 | €127.70 |
| October 2013 | €50.72 | €122.60 |
| September 2013 | €47.72 | €115.35 |
| August 2013 | €47.55 | €114.95 |
| July 2013 | €51.42 | €124.30 |
| June 2013 | €48.42 | €117.05 |
| May 2013 | €50.57 | €122.25 |
| April 2013 | €47.82 | €115.60 |
| March 2013 | €47.98 | €117.70 |
| February 2013 | €44.02 | €108 |
| January 2013 | €41.76 | €102.45 |
| December 2012 | €40.69 | €99.83 |
| November 2012 | €41.92 | €102.85 |
| October 2012 | €40.19 | €98.60 |
| September 2012 | €39.13 | €96 |
| August 2012 | €37.07 | €90.94 |
| July 2012 | €33.38 | €81.88 |
| June 2012 | €32.09 | €78.72 |
| May 2012 | €30.49 | €74.81 |
| April 2012 | €33.83 | €83 |
| March 2012 | €33.24 | €82.98 |
| February 2012 | €31.09 | €77.61 |
| January 2012 | €31.95 | €79.76 |
| December 2011 | €30.85 | €77.03 |
| November 2011 | €29.56 | €73.80 |
| October 2011 | €27.08 | €67.60 |
| September 2011 | €24.63 | €61.50 |
| August 2011 | €25.01 | €62.44 |
| July 2011 | €29.86 | €74.54 |
| June 2011 | €30.02 | €74.94 |
| May 2011 | €30.60 | €76.39 |
| April 2011 | €28.65 | €71.52 |
| March 2011 | €25.01 | €63.68 |
| February 2011 | €25.73 | €65.51 |
| January 2011 | €24.55 | €62.50 |
| December 2010 | €23.51 | €59.85 |
| November 2010 | €23.62 | €60.14 |
| October 2010 | €23.51 | €59.85 |
| September 2010 | €24.20 | €61.62 |
| August 2010 | €26.92 | €68.54 |
| July 2010 | €26.83 | €68.30 |
| June 2010 | €23.56 | €59.99 |
| May 2010 | €23.07 | €58.74 |
| April 2010 | €24.30 | €61.86 |
| March 2010 | €23.18 | €60 |
| February 2010 | €22.33 | €57.80 |
| January 2010 | €24.93 | €64.51 |
| December 2009 | €25.18 | €65.16 |
| November 2009 | €24.27 | €62.81 |
| October 2009 | €24.70 | €63.91 |
| September 2009 | €26.26 | €67.95 |
| August 2009 | €24.44 | €63.25 |
| July 2009 | €25.23 | €65.30 |
| June 2009 | €28.01 | €72.50 |
| May 2009 | €26.19 | €67.79 |
| April 2009 | €26.26 | €67.95 |
| March 2009 | €25.14 | €66.56 |
| February 2009 | €22.46 | €59.46 |
| January 2009 | €25.03 | €66.27 |
| December 2008 | €24.37 | €64.51 |
| November 2008 | €24.89 | €65.89 |
| October 2008 | €26.28 | €69.58 |
| September 2008 | €28.48 | €75.40 |
| August 2008 | €29.56 | €78.25 |
| July 2008 | €29.32 | €77.62 |
| June 2008 | €34.10 | €90.29 |
| May 2008 | €34.13 | €90.36 |
| April 2008 | €34.45 | €91.21 |
| March 2008 | €29.49 | €78.07 |
| February 2008 | €30.29 | €82.19 |
| January 2008 | €30.55 | €82.90 |
| December 2007 | €32.54 | €88.30 |
| November 2007 | €32.70 | €88.73 |
| October 2007 | €31.82 | €86.35 |
| September 2007 | €31.17 | €84.60 |
| August 2007 | €34.69 | €94.14 |
| July 2007 | €33.82 | €91.79 |
| June 2007 | €37.60 | €102.05 |
| May 2007 | €36.04 | €97.81 |
| April 2007 | €36.05 | €97.83 |
| March 2007 | €35.24 | €96.52 |
| February 2007 | €34.34 | €94.05 |
| January 2007 | €32.66 | €89.46 |
| December 2006 | €28.24 | €78.54 |
| November 2006 | €29.78 | €82.85 |
| October 2006 | €29.70 | €82.60 |
| September 2006 | €30.06 | €83.62 |
| August 2006 | €27.86 | €77.49 |
| July 2006 | €25.68 | €71.42 |
| June 2006 | €25.26 | €71.10 |
| May 2006 | €28.45 | €80.10 |
| April 2006 | €29.84 | €84 |
| March 2006 | €27.86 | €78.43 |
| February 2006 | €29.84 | €84 |
| January 2006 | €30.48 | €85.81 |
| December 2005 | €24.85 | €69.95 |
| November 2005 | €24.66 | €69.41 |
| October 2005 | €24.51 | €69 |
| September 2005 | €24.88 | €70.03 |
| August 2005 | €24.78 | €69.75 |
| July 2005 | €26.09 | €73.44 |
| June 2005 | €23.40 | €65.87 |
| May 2005 | €22.33 | €62.87 |
| April 2005 | €21.02 | €59.19 |
| March 2005 | €19.47 | €55 |
| February 2005 | €20.58 | €58.15 |
| January 2005 | €18.01 | €50.88 |
| December 2004 | €17.92 | €50.62 |
| November 2004 | €15.43 | €43.59 |
| October 2004 | €15.46 | €43.67 |
| September 2004 | €16.29 | €46.04 |
| August 2004 | €15.30 | €43.24 |
| July 2004 | €16.51 | €46.64 |
| June 2004 | €17.52 | €49.50 |
| May 2004 | €16.21 | €45.80 |
| April 2004 | €15.81 | €44.68 |
| March 2004 | €13.43 | €37.94 |
| February 2004 | €12.30 | €35.50 |
| January 2004 | €11.78 | €34 |
| December 2003 | €11.44 | €33.03 |
| November 2003 | €11.34 | €32.72 |
| October 2003 | €10.44 | €30.13 |
| September 2003 | €9.59 | €27.68 |
| August 2003 | €9.14 | €26.37 |
| July 2003 | €8.49 | €24.50 |
| June 2003 | €8.77 | €25.30 |
| May 2003 | €10.01 | €28.90 |
| April 2003 | €8.34 | €24.07 |
| March 2003 | €7.61 | €21.95 |
| February 2003 | €7.42 | €22.40 |
| January 2003 | €9.24 | €27.90 |
| December 2002 | €8.42 | €25.40 |
| November 2002 | €8.37 | €25.26 |
| October 2002 | €7.32 | €22.10 |
| September 2002 | €6.13 | €18.50 |
| August 2002 | €6.66 | €20.10 |
| July 2002 | €6.59 | €19.90 |
| June 2002 | €9.08 | €27.40 |
| May 2002 | €10.04 | €30.29 |
| April 2002 | €10.92 | €32.95 |
| March 2002 | €11.63 | €35.10 |
| February 2002 | €10.94 | €34 |
| January 2002 | €11.52 | €35.77 |
| December 2001 | €13.36 | €41.49 |
| November 2001 | €13.52 | €42 |
| October 2001 | €12.60 | €39.15 |
| September 2001 | €13.36 | €41.50 |
| August 2001 | €13.65 | €42.40 |
| July 2001 | €14.39 | €44.70 |
| June 2001 | €13.21 | €41.03 |
| May 2001 | €12.88 | €40 |
| April 2001 | €12.68 | €39.40 |
| March 2001 | €13.86 | €43.50 |
| February 2001 | €15.83 | €49.70 |
| January 2001 | €14.49 | €45.50 |
| December 2000 | €14.97 | €47 |
| November 2000 | €14.56 | €45.70 |
| October 2000 | €14.08 | €44.20 |
| September 2000 | €12.49 | €39.20 |
| August 2000 | €10.13 | €31.80 |
| July 2000 | €10.64 | €33.40 |
| June 2000 | €11.79 | €37 |
| May 2000 | €10.59 | €33.25 |
| April 2000 | €9.81 | €31.60 |
| March 2000 | €10.37 | €33.40 |
| February 2000 | €8.32 | €26.80 |
| January 2000 | €9.63 | €31 |
| December 1999 | €9.57 | €30.80 |
| November 1999 | €9.01 | €29 |
| October 1999 | €10.19 | €32.80 |
| September 1999 | €10.56 | €34 |
| August 1999 | €10 | €32.20 |
| July 1999 | €9.69 | €31.20 |
| June 1999 | €9.80 | €31.54 |
| May 1999 | €9.82 | €32.40 |
| April 1999 | €9.70 | €32 |
| March 1999 | €9.70 | €32 |
| February 1999 | €9.70 | €32 |
| January 1999 | €9.79 | €32.30 |
| December 1998 | €11.62 | €38.35 |
| November 1998 | €10.69 | €35.28 |
| October 1998 | €10.54 | €34.77 |
| September 1998 | €10.46 | €34.51 |
| August 1998 | €10.51 | €34.67 |
| July 1998 | €12.83 | €42.34 |
| June 1998 | €12.54 | €41.36 |
| May 1998 | €10.58 | €35.33 |
| April 1998 | €10.71 | €35.79 |
| March 1998 | €11.98 | €40.01 |
| February 1998 | €10.25 | €34.26 |
| January 1998 | €9.90 | €33.08 |
| December 1997 | €8.95 | €29.91 |
| November 1997 | €9.82 | €32.82 |
| October 1997 | €9.78 | €32.67 |
| September 1997 | €10.33 | €34.51 |
| August 1997 | €10.56 | €35.28 |
| July 1997 | €11.49 | €38.40 |
| June 1997 | €11.78 | €39.34 |
| May 1997 | €10.58 | €35.92 |
| April 1997 | €10.34 | €35.13 |
| March 1997 | €10.30 | €34.97 |
| February 1997 | €9.73 | €33.03 |
| January 1997 | €9.36 | €31.78 |
| December 1996 | €8.34 | €28.33 |
| November 1996 | €8.56 | €29.07 |
| October 1996 | €8.37 | €28.44 |
| September 1996 | €8.30 | €28.17 |
| August 1996 | €8.18 | €27.76 |
| July 1996 | €8.63 | €29.32 |
| June 1996 | €8.58 | €29.14 |
| May 1996 | €8.67 | €29.55 |
| April 1996 | €8.56 | €29.17 |
| March 1996 | €9.60 | €32.70 |
| February 1996 | €9.38 | €31.96 |
| January 1996 | €9.06 | €30.88 |
| December 1995 | €8.78 | €29.91 |
| November 1995 | €8.90 | €30.30 |
| October 1995 | €8.82 | €30.06 |
MRK.DE
Price: €139.15
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 36.48%
Payout Ratio Range:
Dividend Per Share: 1.62 EUR
Earnings Per Share: 6.80 EUR
P/E Ratio: 16.32
Exchange: GER
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: Germany
Volume: 187965
Market Capitalization: 48.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27