Mercedes-Benz Group AG (MBG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:19PM CEST. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 55.90 | 56.90 | 55.90 | 56.45 | 56.45 | 707,649 |
| 12 Sept 2024 | 56.36 | 56.56 | 55.33 | 55.67 | 55.67 | 2,145,779 |
| 11 Sept 2024 | 55.59 | 56.00 | 54.91 | 55.68 | 55.68 | 2,739,115 |
| 10 Sept 2024 | 58.00 | 58.16 | 54.89 | 55.40 | 55.40 | 6,553,320 |
| 09 Sept 2024 | 58.57 | 58.63 | 57.87 | 58.24 | 58.24 | 2,115,513 |
| 06 Sept 2024 | 59.91 | 59.94 | 58.16 | 58.45 | 58.45 | 3,629,612 |
| 05 Sept 2024 | 59.52 | 60.92 | 59.38 | 60.04 | 60.04 | 2,087,484 |
| 04 Sept 2024 | 59.90 | 60.33 | 59.44 | 59.89 | 59.89 | 2,125,959 |
| 03 Sept 2024 | 61.83 | 62.02 | 60.69 | 60.90 | 60.90 | 2,112,431 |
| 02 Sept 2024 | 62.52 | 62.56 | 60.84 | 61.96 | 61.96 | 1,814,966 |
| 30 Aug 2024 | 62.46 | 62.64 | 62.21 | 62.34 | 62.34 | 5,031,257 |
| 29 Aug 2024 | 62.20 | 62.85 | 62.04 | 62.38 | 62.38 | 1,589,038 |
| 28 Aug 2024 | 62.67 | 62.86 | 62.07 | 62.14 | 62.14 | 1,525,711 |
| 27 Aug 2024 | 62.50 | 63.24 | 62.34 | 62.56 | 62.56 | 1,456,113 |
| 26 Aug 2024 | 62.01 | 62.63 | 61.91 | 62.31 | 62.31 | 1,134,116 |
| 23 Aug 2024 | 61.87 | 62.30 | 61.81 | 62.09 | 62.09 | 1,568,220 |
| 22 Aug 2024 | 61.90 | 62.03 | 61.50 | 61.61 | 61.61 | 1,466,942 |
| 21 Aug 2024 | 60.75 | 61.93 | 60.67 | 61.86 | 61.86 | 2,094,335 |
| 20 Aug 2024 | 60.92 | 61.31 | 60.69 | 60.96 | 60.96 | 1,534,133 |
| 19 Aug 2024 | 60.21 | 61.07 | 60.20 | 60.70 | 60.70 | 1,919,994 |
| 16 Aug 2024 | 59.90 | 60.35 | 59.81 | 60.09 | 60.09 | 2,706,255 |
| 15 Aug 2024 | 58.40 | 59.89 | 58.16 | 59.59 | 59.59 | 3,524,580 |
| 14 Aug 2024 | 57.77 | 58.45 | 57.52 | 58.27 | 58.27 | 2,321,824 |
| 13 Aug 2024 | 57.57 | 57.77 | 57.14 | 57.44 | 57.44 | 1,468,641 |
| 12 Aug 2024 | 57.96 | 58.04 | 57.24 | 57.48 | 57.48 | 1,827,038 |
| 09 Aug 2024 | 58.02 | 58.46 | 57.47 | 57.81 | 57.81 | 2,833,651 |
| 08 Aug 2024 | 57.59 | 58.05 | 57.26 | 58.04 | 58.04 | 3,170,892 |
| 07 Aug 2024 | 56.80 | 58.33 | 56.76 | 57.84 | 57.84 | 3,979,891 |
| 06 Aug 2024 | 57.17 | 57.42 | 56.31 | 56.58 | 56.58 | 4,381,209 |
| 05 Aug 2024 | 57.00 | 57.39 | 55.91 | 56.92 | 56.92 | 5,512,461 |
| 02 Aug 2024 | 59.40 | 59.51 | 57.89 | 58.30 | 58.30 | 4,403,507 |
| 01 Aug 2024 | 60.34 | 60.64 | 58.72 | 59.43 | 59.43 | 5,011,332 |
| 31 July 2024 | 61.51 | 61.89 | 60.87 | 61.16 | 61.16 | 3,191,732 |
| 30 July 2024 | 61.86 | 62.20 | 61.42 | 61.63 | 61.63 | 2,366,200 |
| 29 July 2024 | 63.13 | 63.34 | 61.74 | 61.90 | 61.90 | 3,162,545 |
| 26 July 2024 | 61.43 | 63.46 | 61.00 | 63.02 | 63.02 | 3,428,669 |
| 25 July 2024 | 62.50 | 63.21 | 62.15 | 62.96 | 62.96 | 3,069,525 |
| 24 July 2024 | 63.22 | 63.66 | 63.12 | 63.46 | 63.46 | 2,087,885 |
| 23 July 2024 | 64.00 | 64.81 | 63.55 | 63.97 | 63.97 | 1,924,445 |
| 22 July 2024 | 63.78 | 64.87 | 63.77 | 64.25 | 64.25 | 1,922,287 |
| 19 July 2024 | 63.90 | 64.14 | 63.49 | 63.53 | 63.53 | 2,626,148 |
| 18 July 2024 | 64.08 | 64.81 | 63.74 | 64.40 | 64.40 | 2,303,093 |
| 17 July 2024 | 63.31 | 63.63 | 62.99 | 63.35 | 63.35 | 1,859,231 |
| 16 July 2024 | 64.13 | 64.18 | 63.16 | 63.55 | 63.55 | 2,288,680 |
| 15 July 2024 | 64.59 | 64.64 | 64.14 | 64.46 | 64.46 | 1,287,932 |
| 12 July 2024 | 64.18 | 64.82 | 64.00 | 64.78 | 64.78 | 2,221,246 |
| 11 July 2024 | 64.12 | 64.31 | 63.31 | 64.00 | 64.00 | 1,896,878 |
| 10 July 2024 | 63.23 | 64.15 | 62.69 | 63.95 | 63.95 | 2,319,816 |
| 09 July 2024 | 63.84 | 64.22 | 62.85 | 63.15 | 63.15 | 5,259,368 |
| 08 July 2024 | 65.29 | 65.93 | 65.17 | 65.39 | 65.39 | 1,568,407 |
| 05 July 2024 | 65.85 | 66.25 | 65.18 | 65.47 | 65.47 | 1,852,800 |
| 04 July 2024 | 65.58 | 66.28 | 65.52 | 65.94 | 65.94 | 1,860,262 |
| 03 July 2024 | 64.91 | 65.52 | 64.80 | 65.30 | 65.30 | 2,660,206 |
| 02 July 2024 | 64.72 | 64.86 | 64.06 | 64.73 | 64.73 | 2,190,700 |
| 01 July 2024 | 65.57 | 65.84 | 64.78 | 64.80 | 64.80 | 3,180,533 |
| 28 June 2024 | 64.69 | 65.21 | 64.10 | 64.57 | 64.57 | 4,116,238 |
| 27 June 2024 | 64.18 | 64.35 | 63.27 | 63.43 | 63.43 | 2,913,012 |
| 26 June 2024 | 64.73 | 64.96 | 63.99 | 64.25 | 64.25 | 3,783,208 |
| 25 June 2024 | 64.63 | 65.21 | 64.45 | 64.81 | 64.81 | 3,803,385 |
| 24 June 2024 | 63.88 | 65.48 | 63.87 | 64.54 | 64.54 | 5,794,098 |
| 21 June 2024 | 64.43 | 64.47 | 63.52 | 63.66 | 63.66 | 7,796,754 |
| 20 June 2024 | 63.91 | 64.50 | 63.76 | 64.34 | 64.34 | 3,434,677 |
| 19 June 2024 | 63.60 | 64.03 | 63.42 | 63.83 | 63.83 | 3,502,734 |
| 18 June 2024 | 64.01 | 64.19 | 63.30 | 63.52 | 63.52 | 3,348,931 |
| 17 June 2024 | 63.46 | 63.92 | 63.08 | 63.59 | 63.59 | 3,286,072 |
| 14 June 2024 | 63.60 | 63.70 | 62.73 | 63.20 | 63.20 | 4,296,952 |
| 13 June 2024 | 64.41 | 64.58 | 63.42 | 63.65 | 63.65 | 4,129,584 |
| 12 June 2024 | 65.08 | 65.67 | 64.22 | 64.82 | 64.82 | 4,045,755 |
| 11 June 2024 | 65.61 | 65.86 | 64.96 | 65.41 | 65.41 | 2,618,452 |
| 10 June 2024 | 64.79 | 65.52 | 64.29 | 65.52 | 65.52 | 3,433,214 |
| 07 June 2024 | 65.60 | 65.80 | 64.70 | 65.11 | 65.11 | 2,832,694 |
| 06 June 2024 | 65.65 | 66.03 | 65.29 | 65.78 | 65.78 | 2,822,962 |
| 05 June 2024 | 65.56 | 66.11 | 65.37 | 65.58 | 65.58 | 2,829,994 |
| 04 June 2024 | 66.14 | 66.42 | 65.11 | 65.53 | 65.53 | 3,371,598 |
| 03 June 2024 | 66.78 | 67.10 | 66.33 | 66.33 | 66.33 | 3,259,641 |
| 31 May 2024 | 66.13 | 66.62 | 65.67 | 66.40 | 66.40 | 4,258,600 |
| 30 May 2024 | 65.37 | 66.07 | 65.14 | 65.93 | 65.93 | 3,371,431 |
| 29 May 2024 | 66.15 | 66.24 | 65.35 | 65.47 | 65.47 | 3,414,908 |
| 28 May 2024 | 66.55 | 66.99 | 66.12 | 66.38 | 66.38 | 2,770,712 |
| 27 May 2024 | 66.21 | 66.60 | 65.90 | 66.29 | 66.29 | 2,876,501 |
| 24 May 2024 | 65.11 | 66.32 | 65.04 | 66.03 | 66.03 | 3,457,306 |
| 23 May 2024 | 65.83 | 66.11 | 65.31 | 65.71 | 65.71 | 3,251,540 |
| 22 May 2024 | 65.70 | 66.33 | 64.70 | 65.76 | 65.76 | 4,205,029 |
| 21 May 2024 | 66.80 | 66.92 | 66.45 | 66.81 | 66.81 | 3,152,633 |
| 20 May 2024 | 68.51 | 68.60 | 67.06 | 67.13 | 67.13 | 3,137,023 |
| 17 May 2024 | 68.25 | 68.86 | 67.95 | 68.06 | 68.06 | 3,298,305 |
| 16 May 2024 | 68.80 | 68.94 | 67.95 | 68.32 | 68.32 | 3,444,772 |
| 15 May 2024 | 69.50 | 70.13 | 69.00 | 69.00 | 69.00 | 3,804,493 |
| 14 May 2024 | 68.53 | 69.50 | 68.38 | 69.33 | 69.33 | 3,616,857 |
| 13 May 2024 | 67.93 | 68.52 | 67.53 | 68.36 | 68.36 | 3,638,292 |
| 10 May 2024 | 68.65 | 68.73 | 67.87 | 68.19 | 68.19 | 4,129,482 |
| 09 May 2024 | 68.65 | 68.82 | 67.84 | 68.35 | 68.35 | 3,430,145 |
| 09 May 2024 | 5.3 Dividend | |||||
| 08 May 2024 | 73.31 | 73.42 | 71.97 | 72.57 | 67.32 | 4,055,379 |
| 07 May 2024 | 73.02 | 73.68 | 72.43 | 73.30 | 68.00 | 3,251,924 |
| 06 May 2024 | 72.28 | 73.22 | 71.80 | 72.53 | 67.29 | 2,735,872 |
| 03 May 2024 | 71.58 | 72.55 | 70.93 | 71.58 | 66.40 | 2,609,686 |
| 02 May 2024 | 71.00 | 71.94 | 70.64 | 70.91 | 65.78 | 3,280,527 |
| 30 Apr 2024 | 73.21 | 73.79 | 70.41 | 70.94 | 65.81 | 8,393,648 |
| 29 Apr 2024 | 75.00 | 75.28 | 74.52 | 74.79 | 69.38 | 2,456,200 |
| *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.