MERCK KGAA O.N. - Price History
Monthly price history for MRK.DE (MERCK KGAA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €150 | €150 |
| March 2024 | €163.60 | €163.60 |
| February 2024 | €157.80 | €157.80 |
| January 2024 | €152.40 | €152.40 |
| December 2023 | €144.10 | €144.10 |
| November 2023 | €160.15 | €160.15 |
| October 2023 | €142.35 | €142.35 |
| September 2023 | €158.15 | €158.15 |
| August 2023 | €166 | €166 |
| July 2023 | €159.80 | €159.80 |
| June 2023 | €151.55 | €151.55 |
| May 2023 | €162.75 | €162.75 |
| April 2023 | €160.31 | €162.55 |
| March 2023 | €169.18 | €171.55 |
| February 2023 | €176.88 | €179.35 |
| January 2023 | €188.41 | €191.05 |
| December 2022 | €178.40 | €180.90 |
| November 2022 | €171.40 | €173.80 |
| October 2022 | €162.72 | €165 |
| September 2022 | €164.50 | €166.80 |
| August 2022 | €169.03 | €171.40 |
| July 2022 | €183.14 | €185.70 |
| June 2022 | €158.78 | €161 |
| May 2022 | €172.58 | €175 |
| April 2022 | €174.51 | €176.95 |
| March 2022 | €185.26 | €189.85 |
| February 2022 | €173.26 | €177.55 |
| January 2022 | €189.22 | €193.90 |
| December 2021 | €221.52 | €227 |
| November 2021 | €213.61 | €218.90 |
| October 2021 | €199.27 | €204.20 |
| September 2021 | €183.12 | €187.65 |
| August 2021 | €196.34 | €201.20 |
| July 2021 | €168.48 | €172.65 |
| June 2021 | €157.79 | €161.70 |
| May 2021 | €143.98 | €147.55 |
| April 2021 | €142.62 | €146.15 |
| March 2021 | €140.89 | €145.80 |
| February 2021 | €130.02 | €134.55 |
| January 2021 | €133.06 | €137.70 |
| December 2020 | €135.62 | €140.35 |
| November 2020 | €129.34 | €133.85 |
| October 2020 | €122.87 | €127.15 |
| September 2020 | €120.36 | €124.55 |
| August 2020 | €109.82 | €113.65 |
| July 2020 | €104.41 | €108.05 |
| June 2020 | €99.82 | €103.30 |
| May 2020 | €99.68 | €103.15 |
| April 2020 | €101.27 | €106.10 |
| March 2020 | €88.24 | €93.62 |
| February 2020 | €102.79 | €109.05 |
| January 2020 | €109.25 | €115.90 |
| December 2019 | €99.30 | €105.35 |
| November 2019 | €99.92 | €106 |
| October 2019 | €100.76 | €106.90 |
| September 2019 | €97.42 | €103.35 |
| August 2019 | €91.68 | €97.26 |
| July 2019 | €87.13 | €92.44 |
| June 2019 | €86.68 | €91.96 |
| May 2019 | €81.50 | €86.46 |
| April 2019 | €89.43 | €94.88 |
| March 2019 | €94.56 | €101.65 |
| February 2019 | €84.45 | €90.78 |
| January 2019 | €85.19 | €91.58 |
| December 2018 | €83.71 | €89.98 |
| November 2018 | €90.57 | €97.36 |
| October 2018 | €88.02 | €94.62 |
| September 2018 | €82.79 | €89 |
| August 2018 | €84.17 | €90.48 |
| July 2018 | €81.75 | €87.88 |
| June 2018 | €77.79 | €83.62 |
| May 2018 | €81.25 | €87.34 |
| April 2018 | €75.56 | €81.22 |
| March 2018 | €71.37 | €77.90 |
| February 2018 | €75.33 | €82.22 |
| January 2018 | €80.65 | €88.02 |
| December 2017 | €82.23 | €89.75 |
| November 2017 | €81.94 | €89.43 |
| October 2017 | €84.19 | €91.89 |
| September 2017 | €86.24 | €94.12 |
| August 2017 | €84.53 | €92.26 |
| July 2017 | €85.07 | €92.85 |
| June 2017 | €96.89 | €105.75 |
| May 2017 | €98.45 | €107.45 |
| April 2017 | €97.67 | €107.80 |
| March 2017 | €96.77 | €106.80 |
| February 2017 | €93.46 | €103.15 |
| January 2017 | €92.10 | €101.65 |
| December 2016 | €89.84 | €99.15 |
| November 2016 | €85.66 | €94.54 |
| October 2016 | €84.86 | €93.66 |
| September 2016 | €86.90 | €95.91 |
| August 2016 | €85.48 | €94.34 |
| July 2016 | €89.48 | €98.76 |
| June 2016 | €82.50 | €91.05 |
| May 2016 | €81.50 | €89.95 |
| April 2016 | €73.41 | €82.07 |
| March 2016 | €65.57 | €73.31 |
| February 2016 | €70.14 | €78.41 |
| January 2016 | €71.63 | €80.08 |
| December 2015 | €80.12 | €89.57 |
| November 2015 | €86.71 | €96.94 |
| October 2015 | €79.46 | €88.83 |
| September 2015 | €70.74 | €79.09 |
| August 2015 | €76.27 | €85.27 |
| July 2015 | €82.85 | €92.62 |
| June 2015 | €79.95 | €89.38 |
| May 2015 | €87.09 | €97.37 |
| April 2015 | €86.58 | €96.79 |
| March 2015 | €92.62 | €104.55 |
| February 2015 | €81.68 | €92.20 |
| January 2015 | €78.59 | €88.71 |
| December 2014 | €69.48 | €78.42 |
| November 2014 | €70.95 | €80.08 |
| October 2014 | €63.85 | €72.07 |
| September 2014 | €64.70 | €73.03 |
| August 2014 | €58.68 | €66.23 |
| July 2014 | €58.81 | €66.38 |
| June 2014 | €56.16 | €63.39 |
| May 2014 | €55.81 | €126 |
| April 2014 | €53.01 | €121.55 |
| March 2014 | €53.31 | €122.25 |
| February 2014 | €55.38 | €127 |
| January 2014 | €50.22 | €115.15 |
| December 2013 | €56.80 | €130.25 |
| November 2013 | €55.69 | €127.70 |
| October 2013 | €53.47 | €122.60 |
| September 2013 | €50.30 | €115.35 |
| August 2013 | €50.13 | €114.95 |
| July 2013 | €54.21 | €124.30 |
| June 2013 | €51.05 | €117.05 |
| May 2013 | €53.31 | €122.25 |
| April 2013 | €50.41 | €115.60 |
| March 2013 | €50.58 | €117.70 |
| February 2013 | €46.41 | €108 |
| January 2013 | €44.02 | €102.45 |
| December 2012 | €42.90 | €99.83 |
| November 2012 | €44.20 | €102.85 |
| October 2012 | €42.37 | €98.60 |
| September 2012 | €41.25 | €96 |
| August 2012 | €39.08 | €90.94 |
| July 2012 | €35.18 | €81.88 |
| June 2012 | €33.83 | €78.72 |
| May 2012 | €32.15 | €74.81 |
| April 2012 | €35.67 | €83 |
| March 2012 | €35.04 | €82.98 |
| February 2012 | €32.77 | €77.61 |
| January 2012 | €33.68 | €79.76 |
| December 2011 | €32.53 | €77.03 |
| November 2011 | €31.16 | €73.80 |
| October 2011 | €28.54 | €67.60 |
| September 2011 | €25.97 | €61.50 |
| August 2011 | €26.37 | €62.44 |
| July 2011 | €31.48 | €74.54 |
| June 2011 | €31.64 | €74.94 |
| May 2011 | €32.26 | €76.39 |
| April 2011 | €30.20 | €71.52 |
| March 2011 | €26.37 | €63.68 |
| February 2011 | €27.13 | €65.51 |
| January 2011 | €25.88 | €62.50 |
| December 2010 | €24.78 | €59.85 |
| November 2010 | €24.90 | €60.14 |
| October 2010 | €24.78 | €59.85 |
| September 2010 | €25.52 | €61.62 |
| August 2010 | €28.38 | €68.54 |
| July 2010 | €28.28 | €68.30 |
| June 2010 | €24.84 | €59.99 |
| May 2010 | €24.32 | €58.74 |
| April 2010 | €25.61 | €61.86 |
| March 2010 | €24.44 | €60 |
| February 2010 | €23.54 | €57.80 |
| January 2010 | €26.28 | €64.51 |
| December 2009 | €26.54 | €65.16 |
| November 2009 | €25.58 | €62.81 |
| October 2009 | €26.03 | €63.91 |
| September 2009 | €27.68 | €67.95 |
| August 2009 | €25.76 | €63.25 |
| July 2009 | €26.60 | €65.30 |
| June 2009 | €29.53 | €72.50 |
| May 2009 | €27.61 | €67.79 |
| April 2009 | €27.68 | €67.95 |
| March 2009 | €26.50 | €66.56 |
| February 2009 | €23.68 | €59.46 |
| January 2009 | €26.39 | €66.27 |
| December 2008 | €25.69 | €64.51 |
| November 2008 | €26.24 | €65.89 |
| October 2008 | €27.70 | €69.58 |
| September 2008 | €30.02 | €75.40 |
| August 2008 | €31.16 | €78.25 |
| July 2008 | €30.91 | €77.62 |
| June 2008 | €35.95 | €90.29 |
| May 2008 | €35.98 | €90.36 |
| April 2008 | €36.32 | €91.21 |
| March 2008 | €31.09 | €78.07 |
| February 2008 | €31.93 | €82.19 |
| January 2008 | €32.20 | €82.90 |
| December 2007 | €34.30 | €88.30 |
| November 2007 | €34.47 | €88.73 |
| October 2007 | €33.54 | €86.35 |
| September 2007 | €32.86 | €84.60 |
| August 2007 | €36.57 | €94.14 |
| July 2007 | €35.66 | €91.79 |
| June 2007 | €39.64 | €102.05 |
| May 2007 | €38 | €97.81 |
| April 2007 | €38 | €97.83 |
| March 2007 | €37.44 | €96.52 |
| February 2007 | €36.48 | €94.05 |
| January 2007 | €34.70 | €89.46 |
| December 2006 | €30 | €77.33 |
| November 2006 | €31.64 | €81.58 |
| October 2006 | €31.55 | €81.33 |
| September 2006 | €31.94 | €82.34 |
| August 2006 | €29.59 | €76.30 |
| July 2006 | €27.28 | €70.32 |
| June 2006 | €26.83 | €70.01 |
| May 2006 | €30.22 | €78.87 |
| April 2006 | €31.70 | €82.71 |
| March 2006 | €29.60 | €77.22 |
| February 2006 | €31.70 | €82.71 |
| January 2006 | €32.38 | €84.49 |
| December 2005 | €26.40 | €68.88 |
| November 2005 | €26.19 | €68.34 |
| October 2005 | €26.04 | €67.94 |
| September 2005 | €26.42 | €68.95 |
| August 2005 | €26.32 | €68.68 |
| July 2005 | €27.71 | €72.31 |
| June 2005 | €24.86 | €64.86 |
| May 2005 | €23.72 | €61.90 |
| April 2005 | €22.34 | €58.28 |
| March 2005 | €20.68 | €54.16 |
| February 2005 | €21.86 | €57.26 |
| January 2005 | €19.13 | €50.10 |
| December 2004 | €19.03 | €49.84 |
| November 2004 | €16.39 | €42.92 |
| October 2004 | €16.42 | €43 |
| September 2004 | €17.31 | €45.33 |
| August 2004 | €16.26 | €42.58 |
| July 2004 | €17.54 | €45.92 |
| June 2004 | €18.61 | €48.74 |
| May 2004 | €17.22 | €45.10 |
| April 2004 | €16.80 | €43.99 |
| March 2004 | €14.26 | €37.36 |
| February 2004 | €13.07 | €34.96 |
| January 2004 | €12.52 | €33.48 |
| December 2003 | €12.16 | €32.52 |
| November 2003 | €12.04 | €32.22 |
| October 2003 | €11.09 | €29.67 |
| September 2003 | €10.19 | €27.26 |
| August 2003 | €9.71 | €25.96 |
| July 2003 | €9.02 | €24.12 |
| June 2003 | €9.31 | €24.91 |
| May 2003 | €10.64 | €28.46 |
| April 2003 | €8.86 | €23.70 |
| March 2003 | €8.08 | €21.61 |
| February 2003 | €7.88 | €22.06 |
| January 2003 | €9.82 | €27.47 |
| December 2002 | €8.94 | €25.01 |
| November 2002 | €8.89 | €24.87 |
| October 2002 | €7.78 | €21.76 |
| September 2002 | €6.51 | €18.22 |
| August 2002 | €7.08 | €19.79 |
| July 2002 | €7 | €19.59 |
| June 2002 | €9.64 | €26.98 |
| May 2002 | €10.66 | €29.82 |
| April 2002 | €11.60 | €32.44 |
| March 2002 | €12.36 | €34.56 |
| February 2002 | €11.63 | €33.48 |
| January 2002 | €12.23 | €35.22 |
| December 2001 | €14.19 | €40.85 |
| November 2001 | €14.36 | €41.36 |
| October 2001 | €13.39 | €38.55 |
| September 2001 | €14.19 | €40.86 |
| August 2001 | €14.50 | €41.75 |
| July 2001 | €15.29 | €44.01 |
| June 2001 | €14.03 | €40.40 |
| May 2001 | €13.68 | €39.39 |
| April 2001 | €13.47 | €38.80 |
| March 2001 | €14.56 | €42.83 |
| February 2001 | €16.63 | €48.94 |
| January 2001 | €15.22 | €44.80 |
| December 2000 | €15.73 | €46.28 |
| November 2000 | €15.29 | €45 |
| October 2000 | €14.79 | €43.52 |
| September 2000 | €13.12 | €38.60 |
| August 2000 | €10.64 | €31.31 |
| July 2000 | €11.18 | €32.89 |
| June 2000 | €12.38 | €36.43 |
| May 2000 | €11.13 | €32.74 |
| April 2000 | €10.31 | €31.12 |
| March 2000 | €10.90 | €32.89 |
| February 2000 | €8.74 | €26.39 |
| January 2000 | €10.11 | €30.52 |
| December 1999 | €10.05 | €30.33 |
| November 1999 | €9.46 | €28.56 |
| October 1999 | €10.70 | €32.30 |
| September 1999 | €11.09 | €33.48 |
| August 1999 | €10.50 | €31.70 |
| July 1999 | €10.18 | €30.72 |
| June 1999 | €10.29 | €31.06 |
| May 1999 | €10.32 | €31.90 |
| April 1999 | €10.19 | €31.51 |
| March 1999 | €10.19 | €31.51 |
| February 1999 | €10.19 | €31.51 |
| January 1999 | €10.28 | €31.80 |
| December 1998 | €12.21 | €37.76 |
| November 1998 | €11.23 | €34.74 |
| October 1998 | €11.07 | €34.23 |
| September 1998 | €10.99 | €33.98 |
| August 1998 | €11.04 | €34.13 |
| July 1998 | €13.48 | €41.68 |
| June 1998 | €13.17 | €40.73 |
| May 1998 | €11.11 | €34.79 |
| April 1998 | €11.25 | €35.24 |
| March 1998 | €12.58 | €39.39 |
| February 1998 | €10.77 | €33.73 |
| January 1998 | €10.40 | €32.57 |
| December 1997 | €9.40 | €29.45 |
| November 1997 | €10.32 | €32.32 |
| October 1997 | €10.27 | €32.17 |
| September 1997 | €10.85 | €33.98 |
| August 1997 | €11.09 | €34.74 |
| July 1997 | €12.07 | €37.81 |
| June 1997 | €12.37 | €38.74 |
| May 1997 | €11.11 | €35.37 |
| April 1997 | €10.87 | €34.59 |
| March 1997 | €10.82 | €34.44 |
| February 1997 | €10.22 | €32.52 |
| January 1997 | €9.83 | €31.29 |
| December 1996 | €8.76 | €27.89 |
| November 1996 | €8.99 | €28.62 |
| October 1996 | €8.80 | €28 |
| September 1996 | €8.72 | €27.74 |
| August 1996 | €8.59 | €27.34 |
| July 1996 | €9.07 | €28.87 |
| June 1996 | €9.02 | €28.70 |
| May 1996 | €9.11 | €29.10 |
| April 1996 | €8.99 | €28.72 |
| March 1996 | €10.08 | €32.20 |
| February 1996 | €9.85 | €31.46 |
| January 1996 | €9.52 | €30.41 |
| December 1995 | €9.22 | €29.45 |
| November 1995 | €9.34 | €29.84 |
| October 1995 | €9.27 | €29.60 |
MRK.DE
Price: €150
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 33.03%
Payout Ratio Range:
Dividend Per Share: 2.20 EUR
Earnings Per Share: 6.49 EUR
P/E Ratio: 22.65
Exchange: GER
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 187965
Market Capitalization: 66.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 1.64%
DGR5: 22.58%
DGR10: 15.34%