GER:MRK
MERCK Kommanditgesellschaft auf Aktien Stock Price (Quote)
157.50€
-9.55 (-5.72%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 149.05€ | 176.25€ | Tuesday, 25th Jun 2024 MRK.DE stock ended at 157.50€. This is 5.72% less than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 6.24% from a day low at 149.05€ to a day high of 158.35€. |
90 days | 142.70€ | 176.25€ | |
52 weeks | 134.30€ | 176.25€ |
Historical MERCK Kommanditgesellschaft auf Aktien prices
Date | Open | High | Low | Close | Volume |
Mar 25, 2022 | 182.65€ | 183.85€ | 178.80€ | 180.05€ | 260 993 |
Mar 24, 2022 | 182.10€ | 183.40€ | 181.00€ | 181.55€ | 216 986 |
Mar 23, 2022 | 185.00€ | 186.45€ | 180.55€ | 182.25€ | 271 400 |
Mar 22, 2022 | 185.95€ | 186.60€ | 182.05€ | 184.80€ | 351 260 |
Mar 21, 2022 | 188.50€ | 190.25€ | 185.20€ | 186.55€ | 192 346 |
Mar 18, 2022 | 188.65€ | 190.05€ | 185.50€ | 188.95€ | 628 836 |
Mar 17, 2022 | 187.40€ | 189.00€ | 185.65€ | 188.50€ | 341 158 |
Mar 16, 2022 | 181.50€ | 188.90€ | 180.65€ | 187.25€ | 413 635 |
Mar 15, 2022 | 178.10€ | 181.90€ | 176.50€ | 179.20€ | 297 284 |
Mar 14, 2022 | 173.65€ | 180.65€ | 170.50€ | 179.60€ | 400 216 |
Mar 11, 2022 | 171.00€ | 176.25€ | 168.20€ | 172.55€ | 457 242 |
Mar 10, 2022 | 179.05€ | 180.05€ | 171.30€ | 171.65€ | 427 958 |
Mar 09, 2022 | 165.25€ | 179.05€ | 163.85€ | 179.05€ | 848 318 |
Mar 08, 2022 | 166.60€ | 169.40€ | 159.05€ | 162.60€ | 811 461 |
Mar 07, 2022 | 170.30€ | 173.20€ | 167.15€ | 167.15€ | 729 188 |
Mar 04, 2022 | 175.45€ | 184.70€ | 175.40€ | 175.85€ | 495 105 |
Mar 03, 2022 | 174.40€ | 180.45€ | 170.20€ | 176.45€ | 736 511 |
Mar 02, 2022 | 173.55€ | 175.60€ | 170.85€ | 174.25€ | 438 819 |
Mar 01, 2022 | 177.15€ | 178.10€ | 171.30€ | 173.95€ | 411 903 |
Feb 28, 2022 | 175.35€ | 179.10€ | 175.35€ | 177.55€ | 524 468 |
Feb 25, 2022 | 171.55€ | 178.40€ | 171.05€ | 177.20€ | 534 521 |
Feb 24, 2022 | 170.70€ | 173.80€ | 167.40€ | 171.30€ | 674 146 |
Feb 23, 2022 | 176.75€ | 178.35€ | 175.00€ | 176.30€ | 340 705 |
Feb 22, 2022 | 170.80€ | 177.85€ | 169.30€ | 177.25€ | 415 850 |
Feb 21, 2022 | 177.95€ | 178.75€ | 171.35€ | 173.30€ | 354 176 |
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.
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.
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.
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.