14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days 161.30€ 176.25€ Friday, 14th Jun 2024 MRK.DE stock ended at 172.00€. This is 0.174% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.55% from a day low at 170.75€ to a day high of 173.40€.
90 days 142.70€ 176.25€
52 weeks 134.30€ 176.25€

Historical MERCK Kommanditgesellschaft auf Aktien prices

Date Open High Low Close Volume
Sep 09, 2022 172.35€ 175.15€ 172.10€ 174.40€ 170 940
Sep 08, 2022 174.00€ 174.30€ 167.45€ 172.75€ 0
Sep 07, 2022 171.45€ 173.10€ 169.85€ 172.80€ 137 422
Sep 06, 2022 172.10€ 174.75€ 171.35€ 173.05€ 120 002
Sep 05, 2022 169.30€ 171.95€ 168.05€ 171.55€ 139 043
Sep 02, 2022 169.95€ 173.35€ 168.40€ 173.35€ 226 068
Sep 01, 2022 170.80€ 171.20€ 168.35€ 168.50€ 270 101
Aug 31, 2022 172.10€ 174.55€ 170.85€ 171.40€ 357 870
Aug 30, 2022 171.70€ 174.05€ 171.05€ 171.60€ 239 317
Aug 29, 2022 170.90€ 173.55€ 170.50€ 171.70€ 553 675
Aug 26, 2022 180.10€ 180.55€ 173.30€ 173.70€ 185 439
Aug 25, 2022 180.30€ 181.40€ 178.55€ 178.90€ 269 362
Aug 24, 2022 177.10€ 180.45€ 175.85€ 179.25€ 143 880
Aug 23, 2022 179.65€ 180.80€ 176.80€ 177.20€ 329 762
Aug 22, 2022 181.45€ 182.35€ 178.70€ 179.90€ 213 570
Aug 19, 2022 181.75€ 184.50€ 181.50€ 182.00€ 260 294
Aug 18, 2022 183.40€ 184.15€ 182.00€ 182.00€ 176 381
Aug 17, 2022 183.60€ 185.00€ 182.30€ 182.90€ 126 116
Aug 16, 2022 187.25€ 187.85€ 182.95€ 184.00€ 143 029
Aug 15, 2022 184.75€ 186.95€ 184.20€ 185.95€ 98 327
Aug 12, 2022 187.05€ 187.05€ 183.25€ 183.60€ 209 796
Aug 11, 2022 187.90€ 189.70€ 185.30€ 187.10€ 284 884
Aug 10, 2022 183.60€ 188.00€ 181.45€ 187.80€ 268 872
Aug 09, 2022 185.25€ 187.10€ 181.50€ 184.00€ 209 890
Aug 08, 2022 185.40€ 189.25€ 183.15€ 186.10€ 246 614

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MRK.DE stock historical prices to predict future price movements?
Trend Analysis: Examine the MRK.DE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MRK.DE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About MERCK Kommanditgesellschaft auf Aktien

MERCK Kommanditgesellschaft auf Aktien MERCK Kommanditgesellschaft auf Aktien operates in the healthcare, life science, and electronics sectors worldwide. It discovers, develops, manufactures, and markets pharmaceutical and biological prescription drugs to treat neurology and immunology, oncology, fertility, and cardiology metabolism and endocrinology. The company also supplies products, tools, and services for research laboratories, pharma and biotech production, and industrial and t... MRK.DE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT