UK markets closed

Mercedes-Benz Group AG (0NXX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
62.86-0.25 (-0.40%)
At close: 05:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202461.4263.6060.8562.8662.86125,357
25 Jul 202462.4363.1862.1263.1163.11422,925
24 Jul 202463.1963.8263.1363.4963.49524,525
23 Jul 202464.0864.8063.5864.0464.04106,980
22 Jul 202463.7864.8763.7764.3164.31754,151
19 Jul 202463.8364.4563.0763.8163.81359,428
18 Jul 202464.0464.8263.0764.7564.75135,007
17 Jul 202463.2963.5963.0163.4963.49816,882
16 Jul 202464.2064.9663.2163.4363.43813,870
15 Jul 202464.5365.0764.0564.4764.4751,691
12 Jul 202464.2164.8363.4464.5364.53137,807
11 Jul 202464.0864.5063.3264.3064.301,023,638
10 Jul 202463.2764.1462.4963.9663.961,072,371
09 Jul 202463.8365.7362.8663.1063.10583,463
08 Jul 202465.2466.2864.9365.6165.61590,482
05 Jul 202465.8266.2865.1765.2965.29151,764
04 Jul 202465.6766.2865.0765.7965.79174,289
03 Jul 202464.8965.5164.1165.3865.38446,199
02 Jul 202464.6665.3064.0864.4464.44604,029
01 Jul 202465.6265.8463.9665.0165.01330,039
28 Jun 202464.4465.2063.0664.3864.38229,934
27 Jun 202464.2164.5963.2863.5363.53594,060
26 Jun 202464.8564.9664.0064.3464.342,021,752
25 Jun 202464.5365.2164.1465.0165.0155,880
24 Jun 202463.8865.4063.4964.9364.93995,610
21 Jun 202464.4164.8263.5463.9063.90620,382
20 Jun 202463.9564.5063.4464.3064.30447,752
19 Jun 202463.5664.0463.4563.6763.671,112,941
18 Jun 202464.1164.1963.3463.5863.581,304,358
17 Jun 202463.4963.9163.0963.8563.85648,635
14 Jun 202463.5863.7162.7563.2463.24401,022
13 Jun 202464.3664.8263.4263.6763.67529,756
12 Jun 202465.1165.6864.2165.0465.041,935,007
11 Jun 202465.6466.7964.9765.2965.291,334,160
10 Jun 202464.8265.6864.2765.2865.28873,494
07 Jun 202465.6566.0764.5665.1565.15276,874
06 Jun 202465.6766.0765.1265.6165.61112,952
05 Jun 202465.5666.1365.1465.3965.39229,818
04 Jun 202466.1366.3865.1265.6365.63780,239
03 Jun 202466.8667.1166.3366.5966.59155,959
31 May 202466.1066.6365.3666.3966.39326,784
30 May 202465.1866.1064.9266.0266.02636,486
29 May 202466.1766.2165.3765.6465.64239,841
28 May 202466.5367.0065.8366.4466.44123,974
24 May 202465.1466.3464.7365.8865.88482,855
23 May 202465.8366.2365.3165.4265.42333,679
22 May 202465.6867.0564.7365.8565.85833,036
21 May 202466.8967.6466.2866.6866.686,028,425
20 May 202468.4768.9167.0567.3667.362,205,195
17 May 202468.2369.6467.9168.1868.185,454,408
16 May 202468.8568.9567.9868.2568.252,295,979
15 May 202469.4670.1368.8969.3069.302,426,351
14 May 202468.5569.5068.0369.1869.182,231,111
13 May 202467.9468.7267.1168.2368.23380,659
10 May 202468.7169.1167.7068.0868.081,861,306
09 May 202468.6469.2067.8268.5968.59537,770
09 May 20245.3 Dividend
08 May 202473.3873.4271.9872.1166.811,992,665
07 May 202473.0773.6972.0973.6168.20227,415
03 May 202471.5872.4870.7571.7166.44262,660
02 May 202470.9771.3871.2471.2666.025,444,850
01 May 202470.9470.9470.9470.7165.5138,295
30 Apr 202473.3174.8170.4270.7165.512,255,320
29 Apr 202474.9775.3074.2175.0669.54822,838
26 Apr 202473.6274.7772.7874.2268.77905,401
25 Apr 202474.3574.7672.3673.0467.675,670,430
24 Apr 202474.2974.6673.7074.0368.59500,012
23 Apr 202474.7275.2373.2374.0868.64256,799
22 Apr 202474.8575.3773.3874.3068.84367,141
19 Apr 202474.2075.1873.3374.0468.60610,927
18 Apr 202474.7175.3273.9574.7169.222,850,851
17 Apr 202474.6075.2173.9774.4869.01549,898
16 Apr 202475.0776.6274.2074.2568.791,872,816
15 Apr 202475.5577.1374.7576.0870.494,224,059
12 Apr 202476.4276.5474.8575.1469.626,448,057
11 Apr 202476.0776.4574.9275.3769.83387,960
10 Apr 202476.9377.4275.3475.8470.27637,685
09 Apr 202476.3677.0775.9176.2470.64318,320
08 Apr 202475.0777.4674.2776.7371.091,271,429
05 Apr 202474.2174.7873.3974.4769.00786,258
04 Apr 202473.9375.6473.4675.3969.851,179,501
03 Apr 202473.6574.0273.2173.6068.191,038,862
02 Apr 202474.1974.6873.3473.5768.16998,123
28 Mar 202473.6574.2073.0773.9068.47507,744
27 Mar 202473.4373.9072.8373.7268.30859,724
26 Mar 202473.7574.2273.2773.4368.03661,132
25 Mar 202473.5773.9773.0573.5068.092,426,645
22 Mar 202473.2973.6272.9573.4668.061,646,401
21 Mar 202474.4674.9573.0073.5668.15402,174
20 Mar 202474.0474.1573.4373.7168.30313,551
19 Mar 202473.7574.2372.9174.1768.712,491,435
18 Mar 202473.4373.9572.6673.3667.971,536,729
15 Mar 202472.9073.9872.1073.5868.172,787,576
14 Mar 202472.5673.4472.0572.3867.063,767,665
13 Mar 202472.9973.7672.2472.6467.301,709,548
12 Mar 202472.4273.4971.9673.2567.86982,876
11 Mar 202472.3572.9971.8672.3367.02608,080
08 Mar 202472.4672.9972.0772.9367.572,097,969
07 Mar 202471.2773.2971.0072.4367.112,348,189
06 Mar 202473.6473.8572.8073.1067.732,525,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...