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
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
Feb 18, 2022 180.50€ 181.65€ 176.95€ 177.30€ 335 361
Feb 17, 2022 181.00€ 184.20€ 179.75€ 181.00€ 289 829
Feb 16, 2022 182.20€ 182.45€ 179.60€ 180.90€ 269 609
Feb 15, 2022 176.50€ 182.95€ 175.80€ 182.60€ 401 133
Feb 14, 2022 178.50€ 179.25€ 174.60€ 176.05€ 468 242
Feb 11, 2022 184.55€ 184.60€ 180.90€ 181.15€ 348 665
Feb 10, 2022 189.70€ 190.00€ 183.15€ 185.25€ 322 262

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