Australia markets closed

Mercedes-Benz Group AG (MBG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
70.91+0.55 (+0.78%)
At close: 05:36PM CEST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202370.9871.1970.3870.9170.912,582,982
29 Mar 202370.0870.8269.8370.3670.363,853,734
28 Mar 202372.5172.7771.7471.8971.891,355,205
27 Mar 202370.3771.8470.2471.4871.482,052,688
24 Mar 202370.4070.4067.8269.6569.653,513,012
23 Mar 202371.3271.6670.2970.7270.721,650,894
22 Mar 202370.6171.7270.5071.1771.171,921,978
21 Mar 202370.1771.2570.0570.4870.482,673,789
20 Mar 202368.8469.6167.0269.1469.142,625,711
17 Mar 202370.9071.2368.3569.2669.269,158,469
16 Mar 202371.0871.2868.7970.3670.364,593,018
15 Mar 202372.8272.9669.7270.1570.154,519,645
14 Mar 202372.1272.9971.2472.8272.822,859,137
13 Mar 202374.3974.5971.4271.6871.684,137,051
10 Mar 202372.5074.2472.2574.0374.032,665,376
09 Mar 202375.3475.7573.6674.7774.771,935,647
08 Mar 202375.3675.7774.9675.1275.121,804,184
07 Mar 202375.5775.8275.1575.3475.341,336,673
06 Mar 202375.7575.9275.2675.7775.771,543,597
03 Mar 202373.6275.8473.6275.5975.592,941,485
02 Mar 202372.9273.8872.1973.6273.621,635,655
01 Mar 202373.1574.0872.7473.3373.332,058,806
28 Feb 202372.3173.5471.7672.6572.652,395,280
27 Feb 202372.9073.1372.4172.5972.591,552,245
24 Feb 202374.4874.6171.9471.9471.945,234,674
23 Feb 202374.2674.8874.0574.1174.112,167,050
22 Feb 202374.1774.3673.4773.9873.981,935,831
21 Feb 202374.8675.1273.6274.5974.591,779,722
20 Feb 202375.0075.5574.8274.8774.871,619,956
17 Feb 202373.6175.0673.5474.6474.645,170,528
16 Feb 202372.8073.1571.7072.5872.582,101,550
15 Feb 202371.4572.4771.3272.3672.361,530,975
14 Feb 202371.6872.2471.1171.4871.481,602,344
13 Feb 202372.0072.2571.4771.4771.471,207,531
10 Feb 202372.6772.9571.4071.9671.962,045,968
09 Feb 202371.9073.3871.9072.9972.992,361,035
08 Feb 202372.1172.5771.2271.7971.791,721,447
07 Feb 202372.0372.4971.5971.9571.951,661,559
06 Feb 202371.4572.0570.6971.8571.851,925,947
03 Feb 202371.6872.6871.1372.0072.003,214,000
02 Feb 202369.9572.8469.5672.2072.204,335,198
01 Feb 202368.5169.7868.2369.6069.602,608,230
31 Jan 202367.4868.3066.8268.1568.152,386,354
30 Jan 202369.1069.1367.2367.7267.722,593,538
27 Jan 202368.3068.3068.3068.3068.30-
26 Jan 202368.0968.4567.7068.3068.301,733,510
25 Jan 202367.5767.9467.2167.6067.601,309,779
24 Jan 202367.6068.2567.0667.7567.752,031,321
23 Jan 202366.5167.3666.0867.2767.271,724,442
20 Jan 202366.0466.2065.2865.7965.792,128,467
19 Jan 202366.5966.9165.5265.5265.522,152,459
18 Jan 202367.3367.7066.9267.3067.301,245,010
17 Jan 202367.1667.8066.4567.2367.231,582,531
16 Jan 202367.4367.4566.6267.1667.161,466,111
13 Jan 202368.6868.6866.7367.0467.043,072,434
12 Jan 202368.4269.1367.9668.9068.902,712,212
11 Jan 202367.9868.4767.7968.1468.142,116,073
10 Jan 202367.3267.9866.8867.7567.752,376,716
09 Jan 202367.1167.7066.8967.3267.322,399,636
06 Jan 202366.6367.0864.9566.4666.462,127,422
05 Jan 202365.7866.6665.3666.4166.411,793,620
04 Jan 202364.4066.1164.3065.8665.862,715,145
03 Jan 202363.7064.9463.6664.0564.051,630,673
02 Jan 202361.9663.8861.8963.7863.781,836,012
30 Dec 202261.8061.9761.3361.4061.40867,268
29 Dec 202261.0062.2260.8562.0062.001,006,366
28 Dec 202262.0862.0861.0861.3361.331,293,906
27 Dec 202261.9862.4161.6661.8861.88744,145
23 Dec 202260.9161.7560.8061.3561.35961,726
22 Dec 202262.9763.0660.7261.0061.001,950,310
21 Dec 202262.2262.8661.7662.8662.861,292,377
20 Dec 202262.1962.3161.5262.0062.001,788,337
19 Dec 202262.1063.0561.9862.6362.631,503,334
16 Dec 202262.2262.9761.6162.0362.035,172,715
15 Dec 202264.2064.7862.0462.1062.103,837,595
14 Dec 202264.2764.8364.0764.5664.562,312,355
13 Dec 202264.1765.6863.7964.6164.612,463,128
12 Dec 202264.5064.7063.9864.0564.051,797,201
09 Dec 202263.4764.9863.1564.7964.792,692,302
08 Dec 202263.2063.5262.5963.1263.121,804,621
07 Dec 202263.5064.3163.0763.1263.121,582,496
06 Dec 202264.5864.8963.5763.7863.781,529,196
05 Dec 202264.4564.6563.5164.2664.262,148,286
02 Dec 202263.4364.6363.4064.0964.091,784,916
01 Dec 202265.2265.3763.2564.1664.161,819,216
30 Nov 202262.7364.7062.7364.4064.404,058,987
29 Nov 202261.7862.6561.5462.5462.542,166,881
28 Nov 202261.7062.0861.2761.5161.511,822,227
25 Nov 202262.6062.7061.9562.3762.371,251,984
24 Nov 202262.0562.6662.0262.5062.501,181,204
23 Nov 202262.3562.5061.1662.0862.081,565,578
22 Nov 202261.8062.7361.6662.1662.161,597,248
21 Nov 202261.6862.4761.5561.9161.911,389,921
18 Nov 202260.8262.4560.6662.2262.224,348,709
17 Nov 202261.6161.9259.4160.2260.222,955,510
16 Nov 202264.4264.5460.5161.1561.155,855,377
15 Nov 202265.5365.6164.3165.1965.191,814,287
14 Nov 202265.5565.8364.4664.9464.941,863,787
11 Nov 202263.8065.2263.7464.7964.793,448,590
10 Nov 202259.8763.4259.8263.3463.344,408,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...