Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	64.52	64.60	63.52	64.53	64.53	627,908
03 Oct 2023	65.41	65.81	64.90	64.93	64.93	1,708,507
02 Oct 2023	66.50	66.53	65.14	65.61	65.61	1,800,099
29 Sept 2023	66.02	66.33	65.62	65.89	65.89	2,242,431
28 Sept 2023	65.48	66.21	64.78	65.89	65.89	2,121,972
27 Sept 2023	65.32	66.22	65.13	65.26	65.26	1,770,969
26 Sept 2023	66.36	66.36	65.15	65.46	65.46	2,379,936
25 Sept 2023	66.98	67.27	65.87	66.38	66.38	2,525,595
22 Sept 2023	67.10	67.44	66.61	67.33	67.33	2,017,943
21 Sept 2023	67.60	67.97	66.88	67.43	67.43	1,703,195
20 Sept 2023	67.10	68.55	67.09	68.21	68.21	2,661,750
19 Sept 2023	66.44	67.33	66.35	66.84	66.84	1,749,962
18 Sept 2023	67.15	67.33	66.16	66.44	66.44	2,471,988
15 Sept 2023	67.27	67.89	66.74	67.21	67.21	4,884,518
14 Sept 2023	66.88	66.88	65.53	66.46	66.46	3,030,009
13 Sept 2023	66.81	69.50	66.57	66.85	66.85	3,529,751
12 Sept 2023	66.66	67.39	65.90	66.91	66.91	2,676,363
11 Sept 2023	66.24	66.61	65.85	66.23	66.23	2,417,449
08 Sept 2023	65.45	65.95	64.68	65.83	65.83	2,258,116
07 Sept 2023	66.04	66.45	65.30	65.30	65.30	2,146,909
06 Sept 2023	66.55	66.92	66.16	66.24	66.24	1,868,524
05 Sept 2023	66.20	66.92	65.91	66.91	66.91	1,915,375
04 Sept 2023	66.02	66.95	66.01	66.50	66.50	1,721,615
01 Sept 2023	67.74	67.80	65.57	65.86	65.86	3,407,902
31 Aug 2023	67.60	67.99	67.31	67.54	67.54	7,356,061
30 Aug 2023	68.19	68.22	67.30	67.51	67.51	1,981,494
29 Aug 2023	67.51	67.93	67.24	67.83	67.83	2,263,590
28 Aug 2023	67.60	67.74	66.61	67.43	67.43	1,847,514
25 Aug 2023	66.81	67.32	66.61	67.00	67.00	1,411,722
24 Aug 2023	68.10	68.49	66.88	66.99	66.99	1,921,427
23 Aug 2023	68.00	68.31	67.22	67.54	67.54	1,797,299
22 Aug 2023	68.00	68.26	67.61	67.79	67.79	1,279,950
21 Aug 2023	66.85	67.83	66.77	67.54	67.54	1,734,287
18 Aug 2023	67.09	67.15	66.39	67.02	67.02	2,654,962
17 Aug 2023	68.11	68.16	67.32	67.52	67.52	1,978,472
16 Aug 2023	68.00	68.95	67.84	68.28	68.28	1,558,031
15 Aug 2023	68.88	68.97	68.09	68.13	68.13	1,639,229
14 Aug 2023	68.95	69.27	68.56	68.84	68.84	1,957,208
11 Aug 2023	69.99	70.11	69.11	69.11	69.11	2,450,747
10 Aug 2023	70.07	70.74	69.92	70.33	70.33	1,903,057
09 Aug 2023	70.02	70.63	69.50	69.50	69.50	1,733,233
08 Aug 2023	71.04	71.71	69.58	70.28	70.28	2,394,838
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	71.50	71.78	70.86	71.50	71.50	1,571,767
03 Aug 2023	70.50	71.34	70.07	71.16	71.16	2,051,658
02 Aug 2023	70.04	71.25	69.66	71.05	71.05	1,997,851
01 Aug 2023	72.79	72.84	70.66	70.92	70.92	3,075,871
31 July 2023	73.60	73.70	72.55	72.64	72.64	1,939,953
28 July 2023	72.98	73.56	71.78	73.56	73.56	2,522,824
27 July 2023	69.91	72.96	68.77	72.72	72.72	4,881,783
26 July 2023	70.80	71.06	69.12	69.96	69.96	3,825,392
25 July 2023	71.90	71.90	71.01	71.22	71.22	1,363,722
24 July 2023	71.10	71.49	70.69	71.40	71.40	1,834,338
21 July 2023	70.56	71.72	70.45	71.20	71.20	2,682,292
20 July 2023	71.50	71.84	71.27	71.56	71.56	1,984,640
19 July 2023	72.69	72.79	71.38	71.89	71.89	1,739,005
18 July 2023	72.56	72.90	71.90	72.47	72.47	1,476,416
17 July 2023	72.03	72.59	71.84	72.52	72.52	1,318,088
14 July 2023	72.68	72.74	72.22	72.43	72.43	1,403,461
13 July 2023	72.44	73.05	71.94	72.80	72.80	2,193,914
12 July 2023	72.54	72.74	71.94	72.61	72.61	2,075,037
11 July 2023	72.29	72.42	71.45	72.38	72.38	1,577,401
10 July 2023	71.86	72.43	71.06	71.91	71.91	1,165,077
07 July 2023	71.35	71.95	70.88	71.95	71.95	2,193,616
06 July 2023	73.29	73.33	71.03	71.42	71.42	2,696,415
05 July 2023	72.20	73.60	71.95	73.57	73.57	2,170,925
04 July 2023	74.00	74.00	71.89	72.75	72.75	1,704,565
03 July 2023	73.95	74.47	73.39	73.62	73.62	1,667,671
30 June 2023	73.50	73.92	72.98	73.67	73.67	2,983,542
29 June 2023	72.90	73.44	72.73	72.98	72.98	1,359,574
28 June 2023	72.28	72.76	71.86	72.54	72.54	1,666,174
27 June 2023	72.18	72.38	71.27	71.83	71.83	2,047,053
26 June 2023	72.24	72.31	70.58	71.98	71.98	2,108,434
23 June 2023	72.61	72.61	71.32	72.03	72.03	2,021,890
22 June 2023	72.94	72.97	71.95	72.35	72.35	2,615,289
21 June 2023	75.31	75.59	73.98	74.05	74.05	2,441,517
20 June 2023	75.19	75.33	74.24	75.05	75.05	1,844,673
19 June 2023	75.63	75.93	75.19	75.54	75.54	1,454,192
16 June 2023	75.13	76.10	74.83	76.10	76.10	9,064,187
15 June 2023	75.16	75.22	74.55	75.18	75.18	2,180,019
14 June 2023	74.49	75.85	74.41	75.35	75.35	3,412,044
13 June 2023	73.99	74.38	72.50	74.38	74.38	2,562,255
12 June 2023	-	-	-	-	-	-
09 June 2023	73.07	73.41	72.60	72.60	72.60	1,472,053
08 June 2023	72.48	73.76	72.42	73.00	73.00	2,603,334
07 June 2023	72.09	72.57	71.52	72.47	72.47	2,140,621
06 June 2023	71.97	72.24	71.50	72.03	72.03	1,293,109
05 June 2023	72.30	72.40	71.65	72.04	72.04	1,675,542
02 June 2023	71.25	72.42	71.01	72.24	72.24	3,128,986
01 June 2023	-	-	-	-	-	-
31 May 2023	70.35	71.00	69.48	69.77	69.77	9,349,162
30 May 2023	71.07	71.98	70.90	71.20	71.20	1,836,543
29 May 2023	71.50	72.08	70.96	71.16	71.16	1,509,671
26 May 2023	70.70	71.44	70.16	71.44	71.44	2,199,584
25 May 2023	70.06	70.66	69.49	70.25	70.25	1,966,352
24 May 2023	70.75	70.90	69.58	69.92	69.92	2,779,971
23 May 2023	-	-	-	-	-	-
22 May 2023	71.22	71.60	70.94	71.40	71.40	1,878,847
19 May 2023	70.75	71.79	70.67	71.18	71.18	4,060,785
18 May 2023	68.90	70.69	68.81	70.50	70.50	3,489,030
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6321+0.0015(+0.23%)

ASX 2006,890.20-53.20(-0.77%)

OIL88.51-0.72(-0.81%)

GOLD1,838.50-3.00(-0.16%)

Bitcoin AUD43,596.21-60.53(-0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Mercedes-Benz Group AG (MBG.DE)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6321
+0.0015(+0.23%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
88.51
-0.72(-0.81%)

GOLD
1,838.50
-3.00(-0.16%)

Bitcoin AUD
43,596.21
-60.53(-0.14%)