UK markets open in 4 hours 45 minutes

Mercedes-Benz Group AG (0NXX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
74.14-0.57 (-0.77%)
At close: 06:13PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202474.2075.1873.3374.0474.04610,927
18 Apr 202474.7175.3273.9574.7174.712,850,851
17 Apr 202474.6075.2173.9774.4874.48549,898
16 Apr 202475.0776.6274.2074.2574.251,872,816
15 Apr 202475.5577.1374.7576.0876.084,224,059
12 Apr 202476.4276.5474.8575.1475.146,448,057
11 Apr 202476.0776.4574.9275.3775.37387,960
10 Apr 202476.9377.4275.3475.8475.84637,685
09 Apr 202476.3677.0775.9176.2476.24318,320
08 Apr 202475.0777.4674.2776.7376.731,271,429
05 Apr 202474.2174.7873.3974.4774.47786,258
04 Apr 202473.9375.6473.4675.3975.391,179,501
03 Apr 202473.6574.0273.2173.6073.601,038,862
02 Apr 202474.1974.6873.3473.5773.57998,123
28 Mar 202473.6574.2073.0773.9073.90507,744
27 Mar 202473.4373.9072.8373.7273.72859,724
26 Mar 202473.7574.2273.2773.4373.43661,132
25 Mar 202473.5773.9773.0573.5073.502,426,645
22 Mar 202473.2973.6272.9573.4673.461,646,401
21 Mar 202474.4674.9573.0073.5673.56402,174
20 Mar 202474.0474.1573.4373.7173.71313,551
19 Mar 202473.7574.2372.9174.1774.172,491,435
18 Mar 202473.4373.9572.6673.3673.361,536,729
15 Mar 202472.9073.9872.1073.5873.582,787,576
14 Mar 202472.5673.4472.0572.3872.383,767,665
13 Mar 202472.9973.7672.2472.6472.641,709,548
12 Mar 202472.4273.4971.9673.2573.25982,876
11 Mar 202472.3572.9971.8672.3372.33608,080
08 Mar 202472.4672.9972.0772.9372.932,097,969
07 Mar 202471.2773.2971.0072.4372.432,348,189
06 Mar 202473.6473.8572.8073.1073.102,525,199
05 Mar 202473.7273.8072.6773.6973.691,241,039
04 Mar 202473.8274.2673.5273.7973.79545,050
01 Mar 202474.1375.3872.9274.1074.103,581,363
29 Feb 202473.5474.2372.9573.8873.881,882,817
28 Feb 202472.8673.4971.7273.1573.152,255,968
27 Feb 202471.2972.5370.9272.1972.19756,067
26 Feb 202471.4472.3569.9371.4971.491,212,105
23 Feb 202471.7272.9071.3671.4771.472,097,365
22 Feb 202470.8372.2367.6671.5771.573,692,699
21 Feb 202467.6168.6566.3768.2668.261,973,861
20 Feb 202467.2968.0466.4566.7966.793,457,794
19 Feb 202467.3667.7966.9767.5267.521,433,262
16 Feb 202467.3568.3466.4467.8167.81878,143
15 Feb 202466.1667.1765.1466.9266.92907,281
14 Feb 202465.2265.8464.7265.4865.48931,690
13 Feb 202465.6766.3965.2565.3965.39571,714
12 Feb 202465.2666.0064.5365.6165.61832,905
09 Feb 202465.0665.4364.2565.0665.061,358,794
08 Feb 202464.4365.2663.5964.9164.91403,727
07 Feb 202464.0965.1763.5764.3464.34477,774
06 Feb 202463.8464.1462.8063.8663.862,604,426
05 Feb 202464.5664.6063.1563.1863.18420,843
02 Feb 202463.9765.1462.7064.5064.501,728,586
01 Feb 202462.8663.5362.4762.9662.96734,931
31 Jan 202462.1063.2361.6362.8462.841,072,690
30 Jan 202462.2662.9961.5462.0762.072,311,626
29 Jan 202461.3161.8960.7861.5161.512,636,923
26 Jan 202459.7861.4159.3961.0461.041,332,572
25 Jan 202460.5660.6159.4059.7959.79790,995
24 Jan 202460.6561.0559.8560.8460.841,384,006
23 Jan 202459.4960.9159.2960.4360.433,568,566
22 Jan 202459.5460.0858.7559.2859.28665,117
19 Jan 202460.1060.1459.0359.2459.24881,203
18 Jan 202459.1460.3358.7459.9659.963,963,525
17 Jan 202460.3161.6559.2259.5259.52874,204
16 Jan 202461.1561.7960.7061.1761.171,323,037
15 Jan 202461.0661.8060.7161.4261.421,935,959
12 Jan 202462.4762.8961.2061.3061.301,648,962
11 Jan 202463.4164.0362.2162.4762.472,660,469
10 Jan 202463.7564.0562.7463.1363.13387,769
09 Jan 202463.6364.4263.1763.6363.633,762,012
08 Jan 202462.5163.6162.1663.3363.33428,780
05 Jan 202461.9263.2961.5262.5762.57999,517
04 Jan 202462.4662.8361.8262.6762.671,832,229
03 Jan 202463.3563.7161.8762.1962.19304,581
02 Jan 202462.7863.7762.1763.3963.39389,789
29 Dec 202362.2862.7462.0862.5862.58126,428
28 Dec 202362.7962.8462.2262.2462.24335,385
27 Dec 202362.6663.0362.3762.7962.79867,505
22 Dec 202362.6163.2562.1662.8862.88363,076
21 Dec 202362.3663.5261.9262.7462.741,061,132
20 Dec 202363.3863.9262.8363.1363.133,401,156
19 Dec 202363.3363.9362.8463.3163.31352,138
18 Dec 202363.7264.2263.2963.2963.291,415,855
15 Dec 202364.0365.3263.1164.2964.291,723,420
14 Dec 202363.4164.1961.3663.4263.421,057,497
13 Dec 202361.8663.1061.4661.7861.781,656,944
12 Dec 202363.3163.5962.6763.1863.18594,071
11 Dec 202362.9663.3862.4963.0263.021,932,422
08 Dec 202362.4163.1161.9663.0363.03825,045
07 Dec 202362.0462.5761.7162.3362.33662,654
06 Dec 202361.6562.9961.0862.6362.63552,486
05 Dec 202360.3361.6859.9961.4061.401,181,256
04 Dec 202360.1060.7659.8360.5360.532,290,501
01 Dec 202359.6569.6758.3859.8859.881,277,228
30 Nov 202359.5259.7658.6459.6459.64478,376
29 Nov 202358.0359.5457.5859.2659.26463,465
28 Nov 202357.9758.7657.6057.7457.74391,937
27 Nov 202358.5358.9858.0658.4658.46300,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...