Australia markets open in 1 hour 36 minutes

Mercedes-Benz Group AG (DMLRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.41-0.32 (-2.03%)
At close: 03:59PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202215.3415.4615.2915.4115.41143,310
12 Aug 202215.6015.7315.4815.7315.73146,800
11 Aug 202215.7415.7415.5015.5415.5492,700
10 Aug 202215.5915.7315.5215.6215.62243,100
09 Aug 202215.3515.3515.1215.1615.16316,900
08 Aug 202215.3115.4315.2915.2915.29142,900
05 Aug 202214.8915.0614.8815.0515.05278,900
04 Aug 202215.1215.1915.0215.1115.1167,600
03 Aug 202214.6014.9314.5714.9014.90199,600
02 Aug 202214.7014.7914.5414.6314.63418,100
01 Aug 202214.7114.8114.6614.7214.72227,500
29 July 202214.3914.6614.3214.6314.63183,000
28 July 202214.5014.5214.3414.4614.46223,100
27 July 202214.0614.4814.0114.4414.44585,400
26 July 202213.8013.8713.6113.7113.71473,300
25 July 202214.2214.2214.0014.1314.13228,900
22 July 202214.0114.0813.7813.8213.82106,600
21 July 202213.8014.0613.7714.0114.01169,000
20 July 202214.1114.2513.8913.9413.94354,400
19 July 202214.1914.4513.9914.4414.44411,800
18 July 202213.6313.7213.4813.5213.52441,700
15 July 202213.0713.3612.9613.2613.26164,300
14 July 202212.6612.7712.4712.7712.77196,400
13 July 202212.9213.0312.7612.9912.99208,100
12 July 202213.1913.6413.1913.4313.43249,400
11 July 202213.7413.7413.3713.3813.38256,200
08 July 202214.0114.2013.8214.1214.12211,700
07 July 202213.5913.7613.5313.6513.65298,000
06 July 202213.0013.0112.8012.8912.89620,300
05 July 202213.1813.2613.0113.2513.25266,000
01 July 202214.1214.4714.0914.4714.47299,600
30 June 202214.1814.5614.1214.4714.47173,100
29 June 202215.1315.1314.9315.0015.00375,900
28 June 202215.5815.7315.2815.2815.28514,100
27 June 202215.5315.7115.3915.5415.54260,200
24 June 202215.1115.5315.1015.5315.53257,100
23 June 202215.7815.7815.2515.4715.47179,900
22 June 202216.3016.5816.2616.4316.43174,200
21 June 202216.8416.9416.7516.7616.76141,300
17 June 202216.2116.3116.0116.2216.22129,100
16 June 202216.1316.3316.0016.1216.12210,100
15 June 202216.4516.7516.3016.6116.61159,100
14 June 202216.2416.2916.0416.1916.19128,800
13 June 202216.2016.3516.0216.1616.16117,900
10 June 202217.1817.1816.9817.1317.1397,700
09 June 202217.9218.0517.5517.5917.5941,400
08 June 202218.1418.2918.0818.0918.0951,300
07 June 202217.9218.1917.9118.1518.1575,000
06 June 202218.1518.2518.1018.1218.1252,400
03 June 202218.0618.1417.9518.0618.0659,100
02 June 202218.1718.3218.0618.3118.31150,900
01 June 202218.1018.1317.8017.9317.93103,000
31 May 202217.6317.8317.5217.7417.74211,700
27 May 202217.5917.6817.4917.6717.67103,100
26 May 202217.2417.5317.2417.4917.49202,900
25 May 202216.8917.2116.8917.1217.1297,500
24 May 202217.1817.2617.0417.2417.24117,200
23 May 202217.0017.2817.0017.2117.21262,000
20 May 202216.9516.9516.4916.7816.78111,600
19 May 202216.4016.8616.3616.7816.78166,400
18 May 202217.0917.1316.6916.6916.69135,200
17 May 202217.0417.2016.9517.1817.18147,400
16 May 202216.5016.7316.3716.5916.59111,700
13 May 202216.5616.8416.5416.6916.69145,200
12 May 202216.2516.5816.1916.3816.38113,400
11 May 202216.6116.8216.4016.4016.40129,200
10 May 202216.3616.3616.0316.1316.13181,200
09 May 202216.1116.2315.8515.9615.96162,500
06 May 202216.3116.4816.2116.3716.37147,100
05 May 202216.2916.3015.9016.0316.03169,700
04 May 202216.5016.8516.3716.7616.76213,100
03 May 202216.4316.6016.3716.5116.51247,600
02 May 202216.3416.4916.1416.3316.33199,200
02 May 20221.38 Dividend
29 Apr 202217.8917.9417.4517.4516.07195,500
28 Apr 202217.4917.6817.0817.6716.27162,600
27 Apr 202216.7917.0916.6016.8315.50146,100
26 Apr 202217.1517.1616.6316.7015.38293,400
25 Apr 202217.1817.3816.9817.2615.90194,600
22 Apr 202217.6017.6917.3417.3415.97160,700
21 Apr 202217.9818.0417.6017.6016.21177,000
20 Apr 202217.8317.8717.6117.6516.25180,300
19 Apr 202217.2517.3917.2117.3816.01190,800
18 Apr 202216.8517.5116.8516.9515.6185,800
14 Apr 202217.0917.1316.9316.9615.62131,700
13 Apr 202216.8017.1016.8017.1015.75109,800
12 Apr 202216.9917.1116.6816.7415.42117,100
11 Apr 202216.7916.9816.7516.7715.44198,900
08 Apr 202216.9817.2016.9317.0215.67171,300
07 Apr 202217.1017.1116.7717.0515.70142,800
06 Apr 202216.6917.0116.5016.9315.59176,000
05 Apr 202217.2617.2917.0117.0815.73151,400
04 Apr 202217.6017.7017.5417.6516.25123,400
01 Apr 202217.6817.6817.4317.5816.19198,700
31 Mar 202217.7717.7717.5017.5016.12168,400
30 Mar 202218.3118.3118.0918.1116.68136,300
29 Mar 202218.7418.8118.3318.5217.06199,800
28 Mar 202217.5817.7317.4617.7016.30161,400
25 Mar 202217.4817.5817.2617.4316.05104,700
24 Mar 202217.2217.4517.1117.4316.0576,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...