Mercedes-Benz Group AG (MBG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 70.98 | 71.19 | 70.38 | 70.91 | 70.91 | 2,582,982 |
| 29 Mar 2023 | 70.08 | 70.82 | 69.83 | 70.36 | 70.36 | 3,853,734 |
| 28 Mar 2023 | 72.51 | 72.77 | 71.74 | 71.89 | 71.89 | 1,355,205 |
| 27 Mar 2023 | 70.37 | 71.84 | 70.24 | 71.48 | 71.48 | 2,052,688 |
| 24 Mar 2023 | 70.40 | 70.40 | 67.82 | 69.65 | 69.65 | 3,513,012 |
| 23 Mar 2023 | 71.32 | 71.66 | 70.29 | 70.72 | 70.72 | 1,650,894 |
| 22 Mar 2023 | 70.61 | 71.72 | 70.50 | 71.17 | 71.17 | 1,921,978 |
| 21 Mar 2023 | 70.17 | 71.25 | 70.05 | 70.48 | 70.48 | 2,673,789 |
| 20 Mar 2023 | 68.84 | 69.61 | 67.02 | 69.14 | 69.14 | 2,625,711 |
| 17 Mar 2023 | 70.90 | 71.23 | 68.35 | 69.26 | 69.26 | 9,158,469 |
| 16 Mar 2023 | 71.08 | 71.28 | 68.79 | 70.36 | 70.36 | 4,593,018 |
| 15 Mar 2023 | 72.82 | 72.96 | 69.72 | 70.15 | 70.15 | 4,519,645 |
| 14 Mar 2023 | 72.12 | 72.99 | 71.24 | 72.82 | 72.82 | 2,859,137 |
| 13 Mar 2023 | 74.39 | 74.59 | 71.42 | 71.68 | 71.68 | 4,137,051 |
| 10 Mar 2023 | 72.50 | 74.24 | 72.25 | 74.03 | 74.03 | 2,665,376 |
| 09 Mar 2023 | 75.34 | 75.75 | 73.66 | 74.77 | 74.77 | 1,935,647 |
| 08 Mar 2023 | 75.36 | 75.77 | 74.96 | 75.12 | 75.12 | 1,804,184 |
| 07 Mar 2023 | 75.57 | 75.82 | 75.15 | 75.34 | 75.34 | 1,336,673 |
| 06 Mar 2023 | 75.75 | 75.92 | 75.26 | 75.77 | 75.77 | 1,543,597 |
| 03 Mar 2023 | 73.62 | 75.84 | 73.62 | 75.59 | 75.59 | 2,941,485 |
| 02 Mar 2023 | 72.92 | 73.88 | 72.19 | 73.62 | 73.62 | 1,635,655 |
| 01 Mar 2023 | 73.15 | 74.08 | 72.74 | 73.33 | 73.33 | 2,058,806 |
| 28 Feb 2023 | 72.31 | 73.54 | 71.76 | 72.65 | 72.65 | 2,395,280 |
| 27 Feb 2023 | 72.90 | 73.13 | 72.41 | 72.59 | 72.59 | 1,552,245 |
| 24 Feb 2023 | 74.48 | 74.61 | 71.94 | 71.94 | 71.94 | 5,234,674 |
| 23 Feb 2023 | 74.26 | 74.88 | 74.05 | 74.11 | 74.11 | 2,167,050 |
| 22 Feb 2023 | 74.17 | 74.36 | 73.47 | 73.98 | 73.98 | 1,935,831 |
| 21 Feb 2023 | 74.86 | 75.12 | 73.62 | 74.59 | 74.59 | 1,779,722 |
| 20 Feb 2023 | 75.00 | 75.55 | 74.82 | 74.87 | 74.87 | 1,619,956 |
| 17 Feb 2023 | 73.61 | 75.06 | 73.54 | 74.64 | 74.64 | 5,170,528 |
| 16 Feb 2023 | 72.80 | 73.15 | 71.70 | 72.58 | 72.58 | 2,101,550 |
| 15 Feb 2023 | 71.45 | 72.47 | 71.32 | 72.36 | 72.36 | 1,530,975 |
| 14 Feb 2023 | 71.68 | 72.24 | 71.11 | 71.48 | 71.48 | 1,602,344 |
| 13 Feb 2023 | 72.00 | 72.25 | 71.47 | 71.47 | 71.47 | 1,207,531 |
| 10 Feb 2023 | 72.67 | 72.95 | 71.40 | 71.96 | 71.96 | 2,045,968 |
| 09 Feb 2023 | 71.90 | 73.38 | 71.90 | 72.99 | 72.99 | 2,361,035 |
| 08 Feb 2023 | 72.11 | 72.57 | 71.22 | 71.79 | 71.79 | 1,721,447 |
| 07 Feb 2023 | 72.03 | 72.49 | 71.59 | 71.95 | 71.95 | 1,661,559 |
| 06 Feb 2023 | 71.45 | 72.05 | 70.69 | 71.85 | 71.85 | 1,925,947 |
| 03 Feb 2023 | 71.68 | 72.68 | 71.13 | 72.00 | 72.00 | 3,214,000 |
| 02 Feb 2023 | 69.95 | 72.84 | 69.56 | 72.20 | 72.20 | 4,335,198 |
| 01 Feb 2023 | 68.51 | 69.78 | 68.23 | 69.60 | 69.60 | 2,608,230 |
| 31 Jan 2023 | 67.48 | 68.30 | 66.82 | 68.15 | 68.15 | 2,386,354 |
| 30 Jan 2023 | 69.10 | 69.13 | 67.23 | 67.72 | 67.72 | 2,593,538 |
| 27 Jan 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 26 Jan 2023 | 68.09 | 68.45 | 67.70 | 68.30 | 68.30 | 1,733,510 |
| 25 Jan 2023 | 67.57 | 67.94 | 67.21 | 67.60 | 67.60 | 1,309,779 |
| 24 Jan 2023 | 67.60 | 68.25 | 67.06 | 67.75 | 67.75 | 2,031,321 |
| 23 Jan 2023 | 66.51 | 67.36 | 66.08 | 67.27 | 67.27 | 1,724,442 |
| 20 Jan 2023 | 66.04 | 66.20 | 65.28 | 65.79 | 65.79 | 2,128,467 |
| 19 Jan 2023 | 66.59 | 66.91 | 65.52 | 65.52 | 65.52 | 2,152,459 |
| 18 Jan 2023 | 67.33 | 67.70 | 66.92 | 67.30 | 67.30 | 1,245,010 |
| 17 Jan 2023 | 67.16 | 67.80 | 66.45 | 67.23 | 67.23 | 1,582,531 |
| 16 Jan 2023 | 67.43 | 67.45 | 66.62 | 67.16 | 67.16 | 1,466,111 |
| 13 Jan 2023 | 68.68 | 68.68 | 66.73 | 67.04 | 67.04 | 3,072,434 |
| 12 Jan 2023 | 68.42 | 69.13 | 67.96 | 68.90 | 68.90 | 2,712,212 |
| 11 Jan 2023 | 67.98 | 68.47 | 67.79 | 68.14 | 68.14 | 2,116,073 |
| 10 Jan 2023 | 67.32 | 67.98 | 66.88 | 67.75 | 67.75 | 2,376,716 |
| 09 Jan 2023 | 67.11 | 67.70 | 66.89 | 67.32 | 67.32 | 2,399,636 |
| 06 Jan 2023 | 66.63 | 67.08 | 64.95 | 66.46 | 66.46 | 2,127,422 |
| 05 Jan 2023 | 65.78 | 66.66 | 65.36 | 66.41 | 66.41 | 1,793,620 |
| 04 Jan 2023 | 64.40 | 66.11 | 64.30 | 65.86 | 65.86 | 2,715,145 |
| 03 Jan 2023 | 63.70 | 64.94 | 63.66 | 64.05 | 64.05 | 1,630,673 |
| 02 Jan 2023 | 61.96 | 63.88 | 61.89 | 63.78 | 63.78 | 1,836,012 |
| 30 Dec 2022 | 61.80 | 61.97 | 61.33 | 61.40 | 61.40 | 867,268 |
| 29 Dec 2022 | 61.00 | 62.22 | 60.85 | 62.00 | 62.00 | 1,006,366 |
| 28 Dec 2022 | 62.08 | 62.08 | 61.08 | 61.33 | 61.33 | 1,293,906 |
| 27 Dec 2022 | 61.98 | 62.41 | 61.66 | 61.88 | 61.88 | 744,145 |
| 23 Dec 2022 | 60.91 | 61.75 | 60.80 | 61.35 | 61.35 | 961,726 |
| 22 Dec 2022 | 62.97 | 63.06 | 60.72 | 61.00 | 61.00 | 1,950,310 |
| 21 Dec 2022 | 62.22 | 62.86 | 61.76 | 62.86 | 62.86 | 1,292,377 |
| 20 Dec 2022 | 62.19 | 62.31 | 61.52 | 62.00 | 62.00 | 1,788,337 |
| 19 Dec 2022 | 62.10 | 63.05 | 61.98 | 62.63 | 62.63 | 1,503,334 |
| 16 Dec 2022 | 62.22 | 62.97 | 61.61 | 62.03 | 62.03 | 5,172,715 |
| 15 Dec 2022 | 64.20 | 64.78 | 62.04 | 62.10 | 62.10 | 3,837,595 |
| 14 Dec 2022 | 64.27 | 64.83 | 64.07 | 64.56 | 64.56 | 2,312,355 |
| 13 Dec 2022 | 64.17 | 65.68 | 63.79 | 64.61 | 64.61 | 2,463,128 |
| 12 Dec 2022 | 64.50 | 64.70 | 63.98 | 64.05 | 64.05 | 1,797,201 |
| 09 Dec 2022 | 63.47 | 64.98 | 63.15 | 64.79 | 64.79 | 2,692,302 |
| 08 Dec 2022 | 63.20 | 63.52 | 62.59 | 63.12 | 63.12 | 1,804,621 |
| 07 Dec 2022 | 63.50 | 64.31 | 63.07 | 63.12 | 63.12 | 1,582,496 |
| 06 Dec 2022 | 64.58 | 64.89 | 63.57 | 63.78 | 63.78 | 1,529,196 |
| 05 Dec 2022 | 64.45 | 64.65 | 63.51 | 64.26 | 64.26 | 2,148,286 |
| 02 Dec 2022 | 63.43 | 64.63 | 63.40 | 64.09 | 64.09 | 1,784,916 |
| 01 Dec 2022 | 65.22 | 65.37 | 63.25 | 64.16 | 64.16 | 1,819,216 |
| 30 Nov 2022 | 62.73 | 64.70 | 62.73 | 64.40 | 64.40 | 4,058,987 |
| 29 Nov 2022 | 61.78 | 62.65 | 61.54 | 62.54 | 62.54 | 2,166,881 |
| 28 Nov 2022 | 61.70 | 62.08 | 61.27 | 61.51 | 61.51 | 1,822,227 |
| 25 Nov 2022 | 62.60 | 62.70 | 61.95 | 62.37 | 62.37 | 1,251,984 |
| 24 Nov 2022 | 62.05 | 62.66 | 62.02 | 62.50 | 62.50 | 1,181,204 |
| 23 Nov 2022 | 62.35 | 62.50 | 61.16 | 62.08 | 62.08 | 1,565,578 |
| 22 Nov 2022 | 61.80 | 62.73 | 61.66 | 62.16 | 62.16 | 1,597,248 |
| 21 Nov 2022 | 61.68 | 62.47 | 61.55 | 61.91 | 61.91 | 1,389,921 |
| 18 Nov 2022 | 60.82 | 62.45 | 60.66 | 62.22 | 62.22 | 4,348,709 |
| 17 Nov 2022 | 61.61 | 61.92 | 59.41 | 60.22 | 60.22 | 2,955,510 |
| 16 Nov 2022 | 64.42 | 64.54 | 60.51 | 61.15 | 61.15 | 5,855,377 |
| 15 Nov 2022 | 65.53 | 65.61 | 64.31 | 65.19 | 65.19 | 1,814,287 |
| 14 Nov 2022 | 65.55 | 65.83 | 64.46 | 64.94 | 64.94 | 1,863,787 |
| 11 Nov 2022 | 63.80 | 65.22 | 63.74 | 64.79 | 64.79 | 3,448,590 |
| 10 Nov 2022 | 59.87 | 63.42 | 59.82 | 63.34 | 63.34 | 4,408,393 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
