Mercedes-Benz Group AG (MBG.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 65.61 | 65.67 | 65.39 | 65.62 | 65.62 | 231,495 |
| Jun 10, 2024 | 64.79 | 65.52 | 64.29 | 65.52 | 65.52 | 3,433,214 |
| Jun 07, 2024 | 65.60 | 65.80 | 64.70 | 65.11 | 65.11 | 2,832,694 |
| Jun 06, 2024 | 65.65 | 66.03 | 65.29 | 65.78 | 65.78 | 2,822,962 |
| Jun 05, 2024 | 65.56 | 66.11 | 65.37 | 65.58 | 65.58 | 2,829,994 |
| Jun 04, 2024 | 66.14 | 66.42 | 65.11 | 65.53 | 65.53 | 3,371,598 |
| Jun 03, 2024 | 66.78 | 67.10 | 66.33 | 66.33 | 66.33 | 3,259,641 |
| May 31, 2024 | 66.13 | 66.62 | 65.67 | 66.40 | 66.40 | 4,258,600 |
| May 30, 2024 | 65.37 | 66.07 | 65.14 | 65.93 | 65.93 | 3,371,431 |
| May 29, 2024 | 66.15 | 66.24 | 65.35 | 65.47 | 65.47 | 3,414,908 |
| May 28, 2024 | 66.55 | 66.99 | 66.12 | 66.38 | 66.38 | 2,770,712 |
| May 27, 2024 | 66.21 | 66.60 | 65.90 | 66.29 | 66.29 | 2,876,501 |
| May 24, 2024 | 65.11 | 66.32 | 65.04 | 66.03 | 66.03 | 3,457,306 |
| May 23, 2024 | 65.83 | 66.11 | 65.31 | 65.71 | 65.71 | 3,251,540 |
| May 22, 2024 | 65.70 | 66.33 | 64.70 | 65.76 | 65.76 | 4,205,029 |
| May 21, 2024 | 66.80 | 66.92 | 66.45 | 66.81 | 66.81 | 3,152,633 |
| May 20, 2024 | 68.51 | 68.60 | 67.06 | 67.13 | 67.13 | 3,137,023 |
| May 17, 2024 | 68.25 | 68.86 | 67.95 | 68.06 | 68.06 | 3,298,305 |
| May 16, 2024 | 68.80 | 68.94 | 67.95 | 68.32 | 68.32 | 3,444,772 |
| May 15, 2024 | 69.50 | 70.13 | 69.00 | 69.00 | 69.00 | 3,804,493 |
| May 14, 2024 | 68.53 | 69.50 | 68.38 | 69.33 | 69.33 | 3,616,857 |
| May 13, 2024 | 67.93 | 68.52 | 67.53 | 68.36 | 68.36 | 3,638,292 |
| May 10, 2024 | 68.65 | 68.73 | 67.87 | 68.19 | 68.19 | 4,129,482 |
| May 09, 2024 | 68.65 | 68.82 | 67.84 | 68.35 | 68.35 | 3,430,145 |
| May 09, 2024 | 5.3 Dividend | |||||
| May 08, 2024 | 73.31 | 73.42 | 71.97 | 72.57 | 67.32 | 4,055,379 |
| May 07, 2024 | 73.02 | 73.68 | 72.43 | 73.30 | 68.00 | 3,251,924 |
| May 06, 2024 | 72.28 | 73.22 | 71.80 | 72.53 | 67.29 | 2,735,872 |
| May 03, 2024 | 71.58 | 72.55 | 70.93 | 71.58 | 66.40 | 2,609,686 |
| May 02, 2024 | 71.00 | 71.94 | 70.64 | 70.91 | 65.78 | 3,280,527 |
| Apr 30, 2024 | 73.21 | 73.79 | 70.41 | 70.94 | 65.81 | 8,393,648 |
| Apr 29, 2024 | 75.00 | 75.28 | 74.52 | 74.79 | 69.38 | 2,456,200 |
| Apr 26, 2024 | 73.64 | 74.79 | 73.26 | 74.36 | 68.98 | 2,632,815 |
| Apr 25, 2024 | 74.36 | 74.36 | 72.36 | 73.22 | 67.93 | 2,689,932 |
| Apr 24, 2024 | 74.15 | 74.44 | 73.77 | 74.02 | 68.67 | 2,223,226 |
| Apr 23, 2024 | 74.70 | 74.78 | 73.23 | 74.05 | 68.70 | 2,305,021 |
| Apr 22, 2024 | 74.88 | 74.90 | 73.36 | 74.19 | 68.83 | 2,146,207 |
| Apr 19, 2024 | 74.22 | 74.35 | 73.49 | 74.14 | 68.78 | 2,620,156 |
| Apr 18, 2024 | 74.81 | 75.14 | 74.45 | 74.81 | 69.40 | 1,799,323 |
| Apr 17, 2024 | 74.57 | 75.21 | 74.24 | 74.40 | 69.02 | 1,863,829 |
| Apr 16, 2024 | 75.11 | 75.11 | 74.16 | 74.61 | 69.22 | 3,364,354 |
| Apr 15, 2024 | 75.52 | 77.12 | 75.52 | 76.24 | 70.73 | 2,436,821 |
| Apr 12, 2024 | 76.37 | 76.57 | 74.84 | 75.37 | 69.92 | 2,761,599 |
| Apr 11, 2024 | 76.05 | 76.24 | 75.11 | 75.74 | 70.26 | 2,083,716 |
| Apr 10, 2024 | 76.90 | 77.36 | 75.36 | 76.00 | 70.50 | 2,440,713 |
| Apr 09, 2024 | 76.40 | 76.70 | 75.95 | 76.18 | 70.67 | 1,879,793 |
| Apr 08, 2024 | 75.05 | 77.45 | 75.04 | 76.61 | 71.07 | 4,060,772 |
| Apr 05, 2024 | 74.29 | 74.78 | 74.00 | 74.71 | 69.31 | 2,919,782 |
| Apr 04, 2024 | 73.95 | 75.63 | 73.78 | 75.27 | 69.83 | 3,037,790 |
| Apr 03, 2024 | 73.69 | 74.02 | 73.19 | 73.91 | 68.57 | 2,693,400 |
| Apr 02, 2024 | 74.20 | 74.23 | 73.35 | 73.47 | 68.16 | 2,459,790 |
| Mar 28, 2024 | 73.62 | 74.10 | 73.36 | 73.81 | 68.47 | 2,523,071 |
| Mar 27, 2024 | 73.45 | 73.82 | 72.84 | 73.52 | 68.20 | 2,007,814 |
| Mar 26, 2024 | 73.77 | 74.04 | 73.32 | 73.45 | 68.14 | 2,053,627 |
| Mar 25, 2024 | 73.58 | 73.77 | 73.35 | 73.72 | 68.39 | 1,377,705 |
| Mar 22, 2024 | 73.34 | 73.64 | 72.96 | 73.50 | 68.19 | 1,735,721 |
| Mar 21, 2024 | 74.47 | 74.52 | 73.04 | 73.34 | 68.04 | 2,452,128 |
| Mar 20, 2024 | 74.05 | 74.05 | 73.42 | 73.80 | 68.46 | 1,631,620 |
| Mar 19, 2024 | 73.64 | 74.23 | 73.29 | 74.15 | 68.79 | 2,524,749 |
| Mar 18, 2024 | 73.38 | 73.94 | 73.11 | 73.36 | 68.06 | 1,790,934 |
| Mar 15, 2024 | 72.88 | 73.98 | 72.69 | 73.10 | 67.81 | 7,718,621 |
| Mar 14, 2024 | 72.50 | 73.45 | 72.18 | 72.54 | 67.29 | 3,021,335 |
| Mar 13, 2024 | 72.99 | 73.13 | 72.24 | 72.49 | 67.25 | 2,930,477 |
| Mar 12, 2024 | 72.49 | 73.49 | 72.18 | 73.32 | 68.02 | 3,658,094 |
| Mar 11, 2024 | 72.38 | 72.50 | 72.01 | 72.40 | 67.17 | 1,915,139 |
| Mar 08, 2024 | 72.40 | 73.01 | 72.04 | 72.55 | 67.30 | 2,024,985 |
| Mar 07, 2024 | 72.25 | 72.55 | 71.06 | 72.40 | 67.17 | 2,665,450 |
| Mar 06, 2024 | 73.68 | 73.84 | 72.79 | 72.85 | 67.58 | 2,513,190 |
| Mar 05, 2024 | 73.80 | 73.80 | 72.67 | 73.76 | 68.43 | 1,782,226 |
| Mar 04, 2024 | 73.82 | 74.25 | 73.53 | 73.74 | 68.41 | 1,924,498 |
| Mar 01, 2024 | 74.17 | 75.07 | 73.87 | 74.09 | 68.73 | 4,126,828 |
| Feb 29, 2024 | 73.53 | 74.27 | 73.22 | 73.64 | 68.32 | 4,241,706 |
| Feb 28, 2024 | 72.85 | 73.49 | 72.39 | 73.40 | 68.09 | 3,369,399 |
| Feb 27, 2024 | 71.30 | 72.52 | 71.15 | 72.16 | 66.94 | 2,467,850 |
| Feb 26, 2024 | 71.36 | 71.90 | 70.77 | 71.36 | 66.20 | 2,730,537 |
| Feb 23, 2024 | 71.68 | 72.92 | 71.36 | 71.68 | 66.50 | 4,349,780 |
| Feb 22, 2024 | 70.95 | 72.24 | 70.36 | 71.27 | 66.12 | 7,352,263 |
| Feb 21, 2024 | 67.57 | 68.66 | 67.37 | 68.07 | 63.15 | 3,552,731 |
| Feb 20, 2024 | 67.31 | 67.43 | 66.45 | 66.78 | 61.95 | 2,526,297 |
| Feb 19, 2024 | 67.37 | 67.69 | 67.17 | 67.63 | 62.74 | 1,774,036 |
| Feb 16, 2024 | 67.36 | 68.03 | 67.33 | 67.38 | 62.51 | 2,853,188 |
| Feb 15, 2024 | 66.15 | 67.17 | 66.10 | 66.85 | 62.02 | 2,872,026 |
| Feb 14, 2024 | 65.12 | 65.79 | 64.98 | 65.53 | 60.79 | 1,247,134 |
| Feb 13, 2024 | 65.69 | 66.39 | 65.27 | 65.44 | 60.71 | 2,324,829 |
| Feb 12, 2024 | 65.24 | 66.01 | 65.17 | 65.65 | 60.90 | 1,431,014 |
| Feb 09, 2024 | 65.10 | 65.46 | 64.60 | 64.92 | 60.23 | 1,751,091 |
| Feb 08, 2024 | 64.35 | 65.27 | 63.94 | 65.04 | 60.34 | 1,836,118 |
| Feb 07, 2024 | 64.14 | 65.16 | 63.98 | 63.98 | 59.35 | 2,028,234 |
| Feb 06, 2024 | 63.75 | 64.14 | 63.33 | 63.96 | 59.34 | 1,844,561 |
| Feb 05, 2024 | 64.55 | 64.61 | 63.15 | 63.18 | 58.61 | 2,387,817 |
| Feb 02, 2024 | 64.00 | 65.13 | 63.70 | 64.34 | 59.69 | 3,770,724 |
| Feb 01, 2024 | 62.87 | 63.55 | 62.75 | 63.08 | 58.52 | 2,449,579 |
| Jan 31, 2024 | 62.14 | 63.02 | 62.04 | 62.85 | 58.31 | 3,123,530 |
| Jan 30, 2024 | 62.16 | 62.81 | 61.54 | 62.26 | 57.76 | 2,006,522 |
| Jan 29, 2024 | 61.34 | 61.88 | 60.76 | 61.88 | 57.41 | 2,159,220 |
| Jan 26, 2024 | 59.76 | 61.30 | 59.76 | 61.26 | 56.83 | 3,214,963 |
| Jan 25, 2024 | 60.60 | 60.65 | 59.40 | 59.75 | 55.43 | 2,851,011 |
| Jan 24, 2024 | 60.60 | 61.03 | 60.09 | 60.73 | 56.34 | 1,859,667 |
| Jan 23, 2024 | 59.44 | 60.92 | 59.33 | 60.22 | 55.87 | 2,735,630 |
| Jan 22, 2024 | 59.41 | 60.05 | 59.14 | 59.29 | 55.00 | 2,169,356 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.