Australia markets closed

Mercedes-Benz Group AG (MBG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
64.53-0.40 (-0.62%)
As of 11:13AM CEST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202364.5264.6063.5264.5364.53627,908
03 Oct 202365.4165.8164.9064.9364.931,708,507
02 Oct 202366.5066.5365.1465.6165.611,800,099
29 Sept 202366.0266.3365.6265.8965.892,242,431
28 Sept 202365.4866.2164.7865.8965.892,121,972
27 Sept 202365.3266.2265.1365.2665.261,770,969
26 Sept 202366.3666.3665.1565.4665.462,379,936
25 Sept 202366.9867.2765.8766.3866.382,525,595
22 Sept 202367.1067.4466.6167.3367.332,017,943
21 Sept 202367.6067.9766.8867.4367.431,703,195
20 Sept 202367.1068.5567.0968.2168.212,661,750
19 Sept 202366.4467.3366.3566.8466.841,749,962
18 Sept 202367.1567.3366.1666.4466.442,471,988
15 Sept 202367.2767.8966.7467.2167.214,884,518
14 Sept 202366.8866.8865.5366.4666.463,030,009
13 Sept 202366.8169.5066.5766.8566.853,529,751
12 Sept 202366.6667.3965.9066.9166.912,676,363
11 Sept 202366.2466.6165.8566.2366.232,417,449
08 Sept 202365.4565.9564.6865.8365.832,258,116
07 Sept 202366.0466.4565.3065.3065.302,146,909
06 Sept 202366.5566.9266.1666.2466.241,868,524
05 Sept 202366.2066.9265.9166.9166.911,915,375
04 Sept 202366.0266.9566.0166.5066.501,721,615
01 Sept 202367.7467.8065.5765.8665.863,407,902
31 Aug 202367.6067.9967.3167.5467.547,356,061
30 Aug 202368.1968.2267.3067.5167.511,981,494
29 Aug 202367.5167.9367.2467.8367.832,263,590
28 Aug 202367.6067.7466.6167.4367.431,847,514
25 Aug 202366.8167.3266.6167.0067.001,411,722
24 Aug 202368.1068.4966.8866.9966.991,921,427
23 Aug 202368.0068.3167.2267.5467.541,797,299
22 Aug 202368.0068.2667.6167.7967.791,279,950
21 Aug 202366.8567.8366.7767.5467.541,734,287
18 Aug 202367.0967.1566.3967.0267.022,654,962
17 Aug 202368.1168.1667.3267.5267.521,978,472
16 Aug 202368.0068.9567.8468.2868.281,558,031
15 Aug 202368.8868.9768.0968.1368.131,639,229
14 Aug 202368.9569.2768.5668.8468.841,957,208
11 Aug 202369.9970.1169.1169.1169.112,450,747
10 Aug 202370.0770.7469.9270.3370.331,903,057
09 Aug 202370.0270.6369.5069.5069.501,733,233
08 Aug 202371.0471.7169.5870.2870.282,394,838
07 Aug 2023------
04 Aug 202371.5071.7870.8671.5071.501,571,767
03 Aug 202370.5071.3470.0771.1671.162,051,658
02 Aug 202370.0471.2569.6671.0571.051,997,851
01 Aug 202372.7972.8470.6670.9270.923,075,871
31 July 202373.6073.7072.5572.6472.641,939,953
28 July 202372.9873.5671.7873.5673.562,522,824
27 July 202369.9172.9668.7772.7272.724,881,783
26 July 202370.8071.0669.1269.9669.963,825,392
25 July 202371.9071.9071.0171.2271.221,363,722
24 July 202371.1071.4970.6971.4071.401,834,338
21 July 202370.5671.7270.4571.2071.202,682,292
20 July 202371.5071.8471.2771.5671.561,984,640
19 July 202372.6972.7971.3871.8971.891,739,005
18 July 202372.5672.9071.9072.4772.471,476,416
17 July 202372.0372.5971.8472.5272.521,318,088
14 July 202372.6872.7472.2272.4372.431,403,461
13 July 202372.4473.0571.9472.8072.802,193,914
12 July 202372.5472.7471.9472.6172.612,075,037
11 July 202372.2972.4271.4572.3872.381,577,401
10 July 202371.8672.4371.0671.9171.911,165,077
07 July 202371.3571.9570.8871.9571.952,193,616
06 July 202373.2973.3371.0371.4271.422,696,415
05 July 202372.2073.6071.9573.5773.572,170,925
04 July 202374.0074.0071.8972.7572.751,704,565
03 July 202373.9574.4773.3973.6273.621,667,671
30 June 202373.5073.9272.9873.6773.672,983,542
29 June 202372.9073.4472.7372.9872.981,359,574
28 June 202372.2872.7671.8672.5472.541,666,174
27 June 202372.1872.3871.2771.8371.832,047,053
26 June 202372.2472.3170.5871.9871.982,108,434
23 June 202372.6172.6171.3272.0372.032,021,890
22 June 202372.9472.9771.9572.3572.352,615,289
21 June 202375.3175.5973.9874.0574.052,441,517
20 June 202375.1975.3374.2475.0575.051,844,673
19 June 202375.6375.9375.1975.5475.541,454,192
16 June 202375.1376.1074.8376.1076.109,064,187
15 June 202375.1675.2274.5575.1875.182,180,019
14 June 202374.4975.8574.4175.3575.353,412,044
13 June 202373.9974.3872.5074.3874.382,562,255
12 June 2023------
09 June 202373.0773.4172.6072.6072.601,472,053
08 June 202372.4873.7672.4273.0073.002,603,334
07 June 202372.0972.5771.5272.4772.472,140,621
06 June 202371.9772.2471.5072.0372.031,293,109
05 June 202372.3072.4071.6572.0472.041,675,542
02 June 202371.2572.4271.0172.2472.243,128,986
01 June 2023------
31 May 202370.3571.0069.4869.7769.779,349,162
30 May 202371.0771.9870.9071.2071.201,836,543
29 May 202371.5072.0870.9671.1671.161,509,671
26 May 202370.7071.4470.1671.4471.442,199,584
25 May 202370.0670.6669.4970.2570.251,966,352
24 May 202370.7570.9069.5869.9269.922,779,971
23 May 2023------
22 May 202371.2271.6070.9471.4071.401,878,847
19 May 202370.7571.7970.6771.1871.184,060,785
18 May 202368.9070.6968.8170.5070.503,489,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...