Mercedes-Benz Group AG (MBG.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2 |
| 22 Apr 2024 | 74.56 | 74.66 | 73.53 | 74.66 | 74.66 | 2 |
| 19 Apr 2024 | 74.11 | 74.28 | 73.70 | 74.04 | 74.04 | 33 |
| 18 Apr 2024 | 74.77 | 74.97 | 74.53 | 74.70 | 74.70 | 88 |
| 17 Apr 2024 | 74.56 | 75.10 | 74.36 | 74.52 | 74.52 | 2,770 |
| 16 Apr 2024 | 75.41 | 75.41 | 74.37 | 74.62 | 74.62 | 1 |
| 15 Apr 2024 | 75.40 | 77.03 | 75.40 | 76.00 | 76.00 | 173 |
| 12 Apr 2024 | 76.15 | 76.44 | 75.01 | 75.10 | 75.10 | 725 |
| 11 Apr 2024 | 76.09 | 76.15 | 75.32 | 75.96 | 75.96 | 75 |
| 10 Apr 2024 | 76.40 | 77.29 | 75.59 | 76.13 | 76.13 | 140 |
| 09 Apr 2024 | 76.63 | 76.63 | 76.04 | 76.19 | 76.19 | 35 |
| 08 Apr 2024 | 74.91 | 77.37 | 74.91 | 76.68 | 76.68 | 59 |
| 05 Apr 2024 | 74.25 | 74.74 | 74.14 | 74.62 | 74.62 | 705 |
| 04 Apr 2024 | 73.95 | 75.54 | 73.95 | 74.32 | 74.32 | 30 |
| 03 Apr 2024 | 73.36 | 73.98 | 73.32 | 73.95 | 73.95 | 1,452 |
| 02 Apr 2024 | 73.99 | 74.09 | 73.40 | 73.64 | 73.64 | 433 |
| 28 Mar 2024 | 73.58 | 74.03 | 73.58 | 73.88 | 73.88 | 1,820 |
| 27 Mar 2024 | 73.53 | 73.68 | 72.99 | 73.62 | 73.62 | 150 |
| 26 Mar 2024 | 73.76 | 74.01 | 73.40 | 73.44 | 73.44 | 25 |
| 25 Mar 2024 | 73.48 | 73.82 | 73.38 | 73.68 | 73.68 | 104 |
| 22 Mar 2024 | 73.42 | 73.60 | 73.12 | 73.48 | 73.48 | 500 |
| 21 Mar 2024 | 74.45 | 74.45 | 73.30 | 73.52 | 73.52 | 230 |
| 20 Mar 2024 | 73.97 | 74.19 | 73.47 | 74.19 | 74.19 | - |
| 19 Mar 2024 | 73.49 | 74.14 | 73.38 | 74.14 | 74.14 | 250 |
| 18 Mar 2024 | 73.31 | 73.86 | 73.25 | 73.39 | 73.39 | 426 |
| 15 Mar 2024 | 72.43 | 73.79 | 72.43 | 73.31 | 73.31 | 96 |
| 14 Mar 2024 | 72.54 | 73.11 | 72.39 | 72.64 | 72.64 | 10 |
| 13 Mar 2024 | 73.57 | 73.57 | 72.38 | 72.61 | 72.61 | 241 |
| 12 Mar 2024 | 72.37 | 73.47 | 72.31 | 73.47 | 73.47 | 184 |
| 11 Mar 2024 | 72.00 | 72.66 | 72.00 | 72.49 | 72.49 | 56 |
| 08 Mar 2024 | 72.50 | 72.93 | 72.13 | 72.44 | 72.44 | 25 |
| 07 Mar 2024 | 72.55 | 72.55 | 71.99 | 72.45 | 72.45 | 11 |
| 06 Mar 2024 | 73.44 | 73.82 | 72.84 | 72.84 | 72.84 | 560 |
| 05 Mar 2024 | 73.41 | 73.79 | 72.83 | 73.41 | 73.41 | 30 |
| 04 Mar 2024 | 74.25 | 74.25 | 73.49 | 73.68 | 73.68 | 432 |
| 01 Mar 2024 | 73.96 | 74.96 | 73.88 | 74.09 | 74.09 | 42 |
| 29 Feb 2024 | 73.49 | 74.20 | 73.49 | 73.94 | 73.94 | 222 |
| 28 Feb 2024 | 72.75 | 73.42 | 72.75 | 73.18 | 73.18 | 130 |
| 27 Feb 2024 | 71.17 | 72.50 | 71.17 | 72.19 | 72.19 | 88 |
| 26 Feb 2024 | 71.50 | 71.70 | 71.01 | 71.24 | 71.24 | 571 |
| 23 Feb 2024 | 71.55 | 72.79 | 71.49 | 71.74 | 71.74 | 1,196 |
| 22 Feb 2024 | 69.00 | 72.10 | 69.00 | 71.22 | 71.22 | 412 |
| 21 Feb 2024 | 67.14 | 69.75 | 67.14 | 69.75 | 69.75 | 60 |
| 20 Feb 2024 | 67.65 | 67.65 | 66.56 | 67.11 | 67.11 | 397 |
| 19 Feb 2024 | 67.58 | 67.90 | 67.38 | 67.85 | 67.85 | 100 |
| 16 Feb 2024 | 67.24 | 67.92 | 67.24 | 67.41 | 67.41 | 200 |
| 15 Feb 2024 | 65.80 | 67.10 | 65.80 | 67.10 | 67.10 | 1,196 |
| 14 Feb 2024 | 65.32 | 65.78 | 65.18 | 65.77 | 65.77 | 358 |
| 13 Feb 2024 | 65.65 | 66.28 | 65.21 | 65.21 | 65.21 | 52 |
| 12 Feb 2024 | 65.05 | 65.84 | 65.05 | 65.59 | 65.59 | 1,642 |
| 09 Feb 2024 | 65.17 | 65.37 | 64.88 | 65.11 | 65.11 | - |
| 08 Feb 2024 | 64.18 | 65.15 | 63.95 | 65.12 | 65.12 | 32 |
| 07 Feb 2024 | 64.08 | 65.07 | 64.06 | 64.15 | 64.15 | 1,460 |
| 06 Feb 2024 | 63.53 | 64.10 | 63.42 | 63.98 | 63.98 | 260 |
| 05 Feb 2024 | 64.53 | 64.56 | 63.23 | 63.49 | 63.49 | 285 |
| 02 Feb 2024 | 64.01 | 65.00 | 64.01 | 64.73 | 64.73 | 350 |
| 01 Feb 2024 | 62.89 | 63.76 | 62.88 | 63.76 | 63.76 | 12 |
| 31 Jan 2024 | 62.20 | 62.94 | 62.20 | 62.82 | 62.82 | 120 |
| 30 Jan 2024 | 62.12 | 62.76 | 61.56 | 62.18 | 62.18 | 647 |
| 29 Jan 2024 | 61.02 | 62.01 | 60.84 | 62.01 | 62.01 | 570 |
| 26 Jan 2024 | 59.70 | 61.17 | 59.60 | 61.10 | 61.10 | 148 |
| 25 Jan 2024 | 60.80 | 60.80 | 59.50 | 59.89 | 59.89 | 77 |
| 24 Jan 2024 | 60.60 | 60.93 | 60.25 | 60.74 | 60.74 | 350 |
| 23 Jan 2024 | 59.57 | 60.72 | 59.42 | 60.34 | 60.34 | 5,030 |
| 22 Jan 2024 | 59.65 | 59.69 | 59.19 | 59.42 | 59.42 | 146 |
| 19 Jan 2024 | 60.11 | 60.11 | 59.18 | 59.49 | 59.49 | 112 |
| 18 Jan 2024 | 59.42 | 60.31 | 59.22 | 60.04 | 60.04 | 122 |
| 17 Jan 2024 | 60.80 | 60.80 | 59.33 | 59.33 | 59.33 | 775 |
| 16 Jan 2024 | 61.23 | 61.31 | 60.76 | 61.28 | 61.28 | 26 |
| 15 Jan 2024 | 61.65 | 61.65 | 61.03 | 61.53 | 61.53 | 200 |
| 12 Jan 2024 | 62.72 | 62.72 | 61.33 | 61.43 | 61.43 | 752 |
| 11 Jan 2024 | 63.39 | 63.89 | 62.40 | 62.78 | 62.78 | 603 |
| 10 Jan 2024 | 63.64 | 63.69 | 63.05 | 63.25 | 63.25 | 299 |
| 09 Jan 2024 | 63.86 | 63.89 | 63.30 | 63.87 | 63.87 | 52 |
| 08 Jan 2024 | 62.59 | 63.71 | 62.35 | 63.71 | 63.71 | 945 |
| 05 Jan 2024 | 61.82 | 62.89 | 61.82 | 62.59 | 62.59 | 450 |
| 04 Jan 2024 | 62.48 | 62.74 | 62.33 | 62.48 | 62.48 | 11 |
| 03 Jan 2024 | 63.27 | 63.30 | 61.91 | 62.20 | 62.20 | 2,660 |
| 02 Jan 2024 | 62.99 | 63.57 | 62.31 | 63.26 | 63.26 | 385 |
| 29 Dec 2023 | 62.41 | 62.66 | 62.41 | 62.58 | 62.58 | 310 |
| 28 Dec 2023 | 62.87 | 62.87 | 62.24 | 62.45 | 62.45 | 580 |
| 27 Dec 2023 | 63.03 | 63.31 | 62.57 | 62.67 | 62.67 | 289 |
| 22 Dec 2023 | 62.71 | 63.10 | 62.66 | 62.84 | 62.84 | 221 |
| 21 Dec 2023 | 62.46 | 62.85 | 62.30 | 62.85 | 62.85 | 315 |
| 20 Dec 2023 | 63.43 | 63.78 | 62.56 | 62.56 | 62.56 | 462 |
| 19 Dec 2023 | 63.69 | 63.69 | 63.19 | 63.21 | 63.21 | 70 |
| 18 Dec 2023 | 63.98 | 63.98 | 63.34 | 63.75 | 63.75 | 160 |
| 15 Dec 2023 | 63.52 | 65.21 | 63.52 | 64.27 | 64.27 | 480 |
| 14 Dec 2023 | 62.70 | 64.02 | 62.70 | 63.47 | 63.47 | 1,136 |
| 13 Dec 2023 | 61.71 | 62.54 | 61.71 | 62.08 | 62.08 | 207 |
| 12 Dec 2023 | 63.28 | 63.46 | 62.70 | 62.80 | 62.80 | 1,319 |
| 11 Dec 2023 | 63.05 | 63.17 | 62.50 | 63.10 | 63.10 | 10 |
| 08 Dec 2023 | 62.47 | 63.02 | 62.34 | 62.98 | 62.98 | 153 |
| 07 Dec 2023 | 62.18 | 62.55 | 62.12 | 62.53 | 62.53 | 850 |
| 06 Dec 2023 | 61.68 | 62.81 | 61.52 | 62.44 | 62.44 | 680 |
| 05 Dec 2023 | 60.59 | 61.64 | 60.41 | 61.58 | 61.58 | 107 |
| 04 Dec 2023 | 60.28 | 60.78 | 59.85 | 60.78 | 60.78 | 109 |
| 01 Dec 2023 | 59.86 | 60.18 | 59.53 | 60.16 | 60.16 | 5,008 |
| 30 Nov 2023 | 59.40 | 59.69 | 59.00 | 59.68 | 59.68 | 1,909 |
| 29 Nov 2023 | 58.12 | 59.45 | 58.12 | 59.29 | 59.29 | 562 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.