Canada markets closed

Mercedes-Benz Group AG (MBG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
69.00-0.33 (-0.48%)
At close: 05:43PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202469.5070.1369.0069.0069.003,804,493
May 14, 202468.5369.5068.3869.3369.333,616,857
May 13, 202467.9368.5267.5368.3668.363,638,292
May 10, 202468.6568.7367.8768.1968.194,129,482
May 09, 202468.6568.8267.8468.3568.353,430,145
May 09, 20245.3 Dividend
May 08, 202473.3173.4271.9772.5767.324,055,379
May 07, 202473.0273.6872.4373.3068.003,251,924
May 06, 202472.2873.2271.8072.5367.292,735,872
May 03, 202471.5872.5570.9371.5866.402,609,686
May 02, 202471.0071.9470.6470.9165.783,280,527
Apr 30, 202473.2173.7970.4170.9465.818,393,648
Apr 29, 202475.0075.2874.5274.7969.382,456,200
Apr 26, 202473.6474.7973.2674.3668.982,632,815
Apr 25, 202474.3674.3672.3673.2267.932,689,932
Apr 24, 202474.1574.4473.7774.0268.672,223,226
Apr 23, 202474.7074.7873.2374.0568.702,305,021
Apr 22, 202474.8874.9073.3674.1968.832,146,207
Apr 19, 202474.2274.3573.4974.1468.782,620,156
Apr 18, 202474.8175.1474.4574.8169.401,799,323
Apr 17, 202474.5775.2174.2474.4069.021,863,829
Apr 16, 202475.1175.1174.1674.6169.223,364,354
Apr 15, 202475.5277.1275.5276.2470.732,436,821
Apr 12, 202476.3776.5774.8475.3769.922,761,599
Apr 11, 202476.0576.2475.1175.7470.262,083,716
Apr 10, 202476.9077.3675.3676.0070.502,440,713
Apr 09, 202476.4076.7075.9576.1870.671,879,793
Apr 08, 202475.0577.4575.0476.6171.074,060,772
Apr 05, 202474.2974.7874.0074.7169.312,919,782
Apr 04, 202473.9575.6373.7875.2769.833,037,790
Apr 03, 202473.6974.0273.1973.9168.572,693,400
Apr 02, 202474.2074.2373.3573.4768.162,459,790
Mar 28, 202473.6274.1073.3673.8168.472,523,071
Mar 27, 202473.4573.8272.8473.5268.202,007,814
Mar 26, 202473.7774.0473.3273.4568.142,053,627
Mar 25, 202473.5873.7773.3573.7268.391,377,705
Mar 22, 202473.3473.6472.9673.5068.191,735,721
Mar 21, 202474.4774.5273.0473.3468.042,452,128
Mar 20, 202474.0574.0573.4273.8068.461,631,620
Mar 19, 202473.6474.2373.2974.1568.792,524,749
Mar 18, 202473.3873.9473.1173.3668.061,790,934
Mar 15, 202472.8873.9872.6973.1067.817,718,621
Mar 14, 202472.5073.4572.1872.5467.293,021,335
Mar 13, 202472.9973.1372.2472.4967.252,930,477
Mar 12, 202472.4973.4972.1873.3268.023,658,094
Mar 11, 202472.3872.5072.0172.4067.171,915,139
Mar 08, 202472.4073.0172.0472.5567.302,024,985
Mar 07, 202472.2572.5571.0672.4067.172,665,450
Mar 06, 202473.6873.8472.7972.8567.582,513,190
Mar 05, 202473.8073.8072.6773.7668.431,782,226
Mar 04, 202473.8274.2573.5373.7468.411,924,498
Mar 01, 202474.1775.0773.8774.0968.734,126,828
Feb 29, 202473.5374.2773.2273.6468.324,241,706
Feb 28, 202472.8573.4972.3973.4068.093,369,399
Feb 27, 202471.3072.5271.1572.1666.942,467,850
Feb 26, 202471.3671.9070.7771.3666.202,730,537
Feb 23, 202471.6872.9271.3671.6866.504,349,780
Feb 22, 202470.9572.2470.3671.2766.127,352,263
Feb 21, 202467.5768.6667.3768.0763.153,552,731
Feb 20, 202467.3167.4366.4566.7861.952,526,297
Feb 19, 202467.3767.6967.1767.6362.741,774,036
Feb 16, 202467.3668.0367.3367.3862.512,853,188
Feb 15, 202466.1567.1766.1066.8562.022,872,026
Feb 14, 202465.1265.7964.9865.5360.791,247,134
Feb 13, 202465.6966.3965.2765.4460.712,324,829
Feb 12, 202465.2466.0165.1765.6560.901,431,014
Feb 09, 202465.1065.4664.6064.9260.231,751,091
Feb 08, 202464.3565.2763.9465.0460.341,836,118
Feb 07, 202464.1465.1663.9863.9859.352,028,234
Feb 06, 202463.7564.1463.3363.9659.341,844,561
Feb 05, 202464.5564.6163.1563.1858.612,387,817
Feb 02, 202464.0065.1363.7064.3459.693,770,724
Feb 01, 202462.8763.5562.7563.0858.522,449,579
Jan 31, 202462.1463.0262.0462.8558.313,123,530
Jan 30, 202462.1662.8161.5462.2657.762,006,522
Jan 29, 202461.3461.8860.7661.8857.412,159,220
Jan 26, 202459.7661.3059.7661.2656.833,214,963
Jan 25, 202460.6060.6559.4059.7555.432,851,011
Jan 24, 202460.6061.0360.0960.7356.341,859,667
Jan 23, 202459.4460.9259.3360.2255.872,735,630
Jan 22, 202459.4160.0559.1459.2955.002,169,356
Jan 19, 202460.1060.1559.0259.1154.843,089,578
Jan 18, 202459.1260.3358.8459.8455.512,416,672
Jan 17, 202460.2560.5159.2159.3255.033,506,283
Jan 16, 202461.1861.4260.7161.2856.852,225,382
Jan 15, 202461.2261.6760.7061.4256.981,911,584
Jan 12, 202462.4262.5361.1861.3656.922,974,285
Jan 11, 202463.5264.0362.2262.2257.722,415,628
Jan 10, 202463.7464.0662.9662.9658.412,266,784
Jan 09, 202463.5563.8463.2363.8059.192,111,832
Jan 08, 202462.5063.6162.1463.5658.961,681,104
Jan 05, 202462.0063.3061.5162.5558.032,345,812
Jan 04, 202462.4262.8662.2462.3257.812,207,718
Jan 03, 202463.3863.6161.8962.2057.702,310,818
Jan 02, 202462.7563.7862.2663.3358.751,724,329
Dec 29, 202362.3062.7662.2662.5558.03748,677
Dec 28, 202362.7962.8362.2262.2657.761,318,193
Dec 27, 202362.6763.0262.3862.6758.141,234,302
Dec 22, 202362.6163.2562.5362.8558.311,656,994
Dec 21, 202362.4062.7862.0862.7158.181,594,417
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...