UK markets closed

Mercedes-Benz Group AG (0NXX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
54.83-0.23 (-0.41%)
At close: 08:00AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202471.5872.4870.7572.0872.08261,171
02 May 202470.9771.9370.1371.0071.002,541,072
01 May 202470.9470.9470.9470.9470.9438,295
30 Apr 202473.3174.8170.4270.7170.712,255,320
29 Apr 202474.9775.3074.2174.7674.76822,839
26 Apr 202473.6274.7772.7874.2274.22905,401
25 Apr 202474.3574.7672.3673.2273.225,670,431
24 Apr 202474.2974.6673.7074.0274.02500,013
23 Apr 202474.7275.2373.2374.0174.01256,799
22 Apr 202474.8575.3773.3874.1974.19367,141
19 Apr 202474.2075.1873.3374.1474.14610,928
18 Apr 202474.7175.3273.9574.8274.822,850,851
17 Apr 202474.6075.2173.9774.6274.62549,898
16 Apr 202475.0776.6274.2074.6174.611,872,817
15 Apr 202475.5577.1374.7576.4576.454,224,060
12 Apr 202476.4276.5474.8575.3675.366,448,058
11 Apr 202476.0776.4574.9275.5875.58387,960
10 Apr 202476.9377.4275.3477.0977.09637,685
09 Apr 202476.3677.0775.9176.0376.03318,321
08 Apr 202475.0777.4674.2776.6976.691,271,429
05 Apr 202474.2174.7873.3974.4074.40786,258
04 Apr 202473.9375.6473.4675.1475.141,179,501
03 Apr 202473.6574.0273.2173.5073.501,038,863
02 Apr 202474.1974.6873.3473.4873.48998,124
28 Mar 202473.6574.2073.0773.8273.82507,744
27 Mar 202473.4373.9072.8373.5173.51859,724
26 Mar 202473.7574.2273.2773.6073.60661,132
25 Mar 202473.5773.9773.0573.5873.582,426,645
22 Mar 202473.2973.6272.9573.1873.181,646,401
21 Mar 202474.4674.9573.0073.6773.67402,174
20 Mar 202474.0474.1573.4373.5973.59313,551
19 Mar 202473.7574.2372.9174.1574.152,491,436
18 Mar 202473.4373.9572.6673.4373.431,536,730
15 Mar 202472.9073.9872.1073.0973.091,758,449
14 Mar 202472.5673.4472.0572.8572.853,767,666
13 Mar 202472.9973.7672.2472.4872.481,709,548
12 Mar 202472.4273.4971.9673.3973.39588,673
11 Mar 202472.3572.9971.8672.2872.28608,081
08 Mar 202472.4672.9972.0772.6772.671,985,560
07 Mar 202471.2773.2971.0072.1272.122,348,190
06 Mar 202473.6473.8572.8073.1073.102,525,199
05 Mar 202473.7273.8072.6773.5473.541,241,039
04 Mar 202473.8274.2673.5273.8073.80545,051
01 Mar 202474.1375.3872.9274.6774.673,581,364
29 Feb 202473.5474.2372.9573.6773.671,882,818
28 Feb 202472.8673.4971.7273.1373.132,255,969
27 Feb 202471.2972.5370.9272.2872.28756,068
26 Feb 202471.4472.3569.9371.3771.371,212,105
23 Feb 202471.7272.9071.3671.6771.672,097,365
22 Feb 202470.8372.2367.6671.2671.263,692,700
21 Feb 202467.6168.6566.3768.1968.191,973,862
20 Feb 202467.2968.0466.4566.7866.783,457,795
19 Feb 202467.3667.7966.9767.4867.481,433,262
16 Feb 202467.3568.3466.4467.3567.35878,143
15 Feb 202466.1667.1765.1466.9066.90907,281
14 Feb 202465.2265.8464.7265.6765.67931,691
13 Feb 202465.6766.3965.2565.4165.41571,714
12 Feb 202465.2666.0064.5365.6165.61832,905
09 Feb 202465.0665.4364.2564.8964.891,358,794
08 Feb 202464.4365.2663.5964.3464.34403,727
07 Feb 202464.0965.1763.5764.4364.43242,635
06 Feb 202463.8464.1462.8063.9563.952,604,426
05 Feb 202464.5664.6063.1563.1863.18420,843
02 Feb 202463.9765.1462.7064.7464.741,282,575
01 Feb 202462.8663.5362.4763.2363.23560,000
31 Jan 202462.1063.2361.6362.7462.741,072,691
30 Jan 202462.2662.9961.5462.3962.392,311,627
29 Jan 202461.3161.8960.7861.8761.872,636,923
26 Jan 202459.7861.4159.3960.4360.431,332,573
25 Jan 202460.5660.6159.4059.6659.66790,995
24 Jan 202460.6561.0559.8560.6860.681,384,007
23 Jan 202459.4960.9159.2960.2160.213,568,567
22 Jan 202459.5460.0858.7559.3059.30665,117
19 Jan 202460.1060.1459.0359.4659.46881,203
18 Jan 202459.1460.3358.7459.7159.713,963,526
17 Jan 202460.3161.6559.2259.3159.31874,205
16 Jan 202461.1561.7960.7061.0261.021,323,037
15 Jan 202461.2461.8060.7161.4161.411,935,959
12 Jan 202462.4762.8961.2062.2162.211,648,963
11 Jan 202463.4164.0362.2163.2063.202,660,470
10 Jan 202463.7564.0562.7463.7363.73387,770
09 Jan 202463.6364.4263.1763.8063.803,762,013
08 Jan 202462.5163.6162.1662.6362.63428,780
05 Jan 202461.9263.2961.5262.6662.66999,517
04 Jan 202462.4662.8361.8262.3162.311,832,230
03 Jan 202463.3563.7161.8762.4862.48304,581
02 Jan 202462.7863.7762.1763.3463.34389,789
29 Dec 202362.2862.7462.0862.6562.65126,429
28 Dec 202362.7962.8462.2262.2762.27335,385
27 Dec 202362.6663.0362.3762.6362.63741,841
22 Dec 202362.6163.2562.1662.8562.85363,077
21 Dec 202362.3663.5261.9262.7162.711,061,133
20 Dec 202363.3863.9262.8363.1563.153,401,157
19 Dec 202363.3364.3762.8463.2863.28352,139
18 Dec 202363.7264.2263.2963.4663.461,415,855
15 Dec 202364.0365.3263.1164.3764.371,723,421
14 Dec 202363.4164.1961.3663.5763.571,057,497
13 Dec 202361.8663.1061.4662.2862.281,502,633
12 Dec 202363.3163.5962.6762.8662.86594,071
11 Dec 202362.9663.3862.4962.9662.961,932,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...