Australia markets closed

Mercedes-Benz Group AG (MBG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
74.02-0.03 (-0.04%)
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202474.1574.4473.7774.0274.022,223,226
23 Apr 202474.7074.7873.2374.0574.052,305,021
22 Apr 202474.8874.9073.3674.1974.192,146,207
19 Apr 202474.2274.3573.4974.1474.142,620,156
18 Apr 202474.8175.1474.4574.8174.811,799,323
17 Apr 202474.5775.2174.2474.4074.401,863,829
16 Apr 202475.1175.1174.1674.6174.613,364,354
15 Apr 202475.5277.1275.5276.2476.242,436,821
12 Apr 202476.3776.5774.8475.3775.372,761,599
11 Apr 202476.0576.2475.1175.7475.742,083,716
10 Apr 202476.9077.3675.3676.0076.002,440,713
09 Apr 202476.4076.7075.9576.1876.181,879,793
08 Apr 202475.0577.4575.0476.6176.614,060,772
05 Apr 202474.2974.7874.0074.7174.712,919,782
04 Apr 202473.9575.6373.7875.2775.273,037,790
03 Apr 202473.6974.0273.1973.9173.912,693,400
02 Apr 202474.2074.2373.3573.4773.472,459,790
28 Mar 202473.6274.1073.3673.8173.812,523,071
27 Mar 202473.4573.8272.8473.5273.522,007,814
26 Mar 202473.7774.0473.3273.4573.452,053,627
25 Mar 202473.5873.7773.3573.7273.721,377,705
22 Mar 202473.3473.6472.9673.5073.501,735,721
21 Mar 202474.4774.5273.0473.3473.342,452,128
20 Mar 202474.0574.0573.4273.8073.801,631,620
19 Mar 202473.6474.2373.2974.1574.152,524,749
18 Mar 202473.3873.9473.1173.3673.361,790,934
15 Mar 202472.8873.9872.6973.1073.107,718,621
14 Mar 202472.5073.4572.1872.5472.543,021,335
13 Mar 202472.9973.1372.2472.4972.492,930,477
12 Mar 202472.4973.4972.1873.3273.323,658,094
11 Mar 202472.3872.5072.0172.4072.401,915,139
08 Mar 202472.4073.0172.0472.5572.552,024,985
07 Mar 202472.2572.5571.0672.4072.402,665,450
06 Mar 202473.6873.8472.7972.8572.852,513,190
05 Mar 202473.8073.8072.6773.7673.761,782,226
04 Mar 202473.8274.2573.5373.7473.741,924,498
01 Mar 202474.1775.0773.8774.0974.094,126,828
29 Feb 202473.5374.2773.2273.6473.644,241,706
28 Feb 202472.8573.4972.3973.4073.403,369,399
27 Feb 202471.3072.5271.1572.1672.162,467,850
26 Feb 202471.3671.9070.7771.3671.362,730,537
23 Feb 202471.6872.9271.3671.6871.684,349,780
22 Feb 202470.9572.2470.3671.2771.277,352,263
21 Feb 202467.5768.6667.3768.0768.073,552,731
20 Feb 202467.3167.4366.4566.7866.782,526,297
19 Feb 202467.3767.6967.1767.6367.631,774,036
16 Feb 202467.3668.0367.3367.3867.382,853,188
15 Feb 202466.1567.1766.1066.8566.852,872,026
14 Feb 202465.1265.7964.9865.5365.531,247,134
13 Feb 202465.6966.3965.2765.4465.442,324,829
12 Feb 202465.2466.0165.1765.6565.651,431,014
09 Feb 202465.1065.4664.6064.9264.921,751,091
08 Feb 202464.3565.2763.9465.0465.041,836,118
07 Feb 202464.1465.1663.9863.9863.982,028,234
06 Feb 202463.7564.1463.3363.9663.961,844,561
05 Feb 202464.5564.6163.1563.1863.182,387,817
02 Feb 202464.0065.1363.7064.3464.343,770,724
01 Feb 202462.8763.5562.7563.0863.082,449,579
31 Jan 202462.1463.0262.0462.8562.853,123,530
30 Jan 202462.1662.8161.5462.2662.262,006,522
29 Jan 202461.3461.8860.7661.8861.882,159,220
26 Jan 202459.7661.3059.7661.2661.263,214,963
25 Jan 202460.6060.6559.4059.7559.752,851,011
24 Jan 202460.6061.0360.0960.7360.731,859,667
23 Jan 202459.4460.9259.3360.2260.222,735,630
22 Jan 202459.4160.0559.1459.2959.292,169,356
19 Jan 202460.1060.1559.0259.1159.113,089,578
18 Jan 202459.1260.3358.8459.8459.842,416,672
17 Jan 202460.2560.5159.2159.3259.323,506,283
16 Jan 202461.1861.4260.7161.2861.282,225,382
15 Jan 202461.2261.6760.7061.4261.421,911,584
12 Jan 202462.4262.5361.1861.3661.362,974,285
11 Jan 202463.5264.0362.2262.2262.222,415,628
10 Jan 202463.7464.0662.9662.9662.962,266,784
09 Jan 202463.5563.8463.2363.8063.802,111,832
08 Jan 202462.5063.6162.1463.5663.561,681,104
05 Jan 202462.0063.3061.5162.5562.552,345,812
04 Jan 202462.4262.8662.2462.3262.322,207,718
03 Jan 202463.3863.6161.8962.2062.202,310,818
02 Jan 202462.7563.7862.2663.3363.331,724,329
29 Dec 202362.3062.7662.2662.5562.55748,677
28 Dec 202362.7962.8362.2262.2662.261,318,193
27 Dec 202362.6763.0262.3862.6762.671,234,302
22 Dec 202362.6163.2562.5362.8562.851,656,994
21 Dec 202362.4062.7862.0862.7162.711,594,417
20 Dec 202363.3763.9262.9163.1463.141,880,142
19 Dec 202363.2563.6663.1563.2163.211,758,153
18 Dec 202363.7363.8163.2963.5463.542,444,623
15 Dec 202364.0165.3263.9764.3764.376,512,480
14 Dec 202363.4064.1963.0563.5063.504,322,932
13 Dec 202361.9462.6161.6761.7461.742,621,757
12 Dec 202363.2763.6162.7262.7262.722,164,014
11 Dec 202362.9663.2562.4763.0563.052,199,996
08 Dec 202362.4463.1162.1162.8762.872,934,602
07 Dec 202362.0862.5661.9662.3462.342,073,491
06 Dec 202361.7062.9861.4362.3762.372,600,586
05 Dec 202360.3061.6860.2261.4561.453,039,437
04 Dec 202360.1060.7659.8260.5260.522,116,842
01 Dec 202359.6760.1659.4660.1460.141,957,079
30 Nov 202359.5859.7858.9959.5859.583,589,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...