UK markets close in 2 hours 45 minutes

Mercedes-Benz Group AG (0NXX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
67.99-0.94 (-1.36%)
As of 01:13PM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202369.1069.1467.4567.9967.99474,059
27 Jan 202368.5469.2368.5168.9368.93212,654
26 Jan 202368.0468.4467.7568.1668.161,034,665
25 Jan 202367.6067.9367.2167.4667.46598,680
24 Jan 202367.5768.2567.0767.7967.79625,006
23 Jan 202366.5567.3666.0867.1367.13972,348
20 Jan 202366.1366.1765.3265.7165.71454,289
19 Jan 202366.5766.9365.5165.9265.92700,797
18 Jan 202367.3267.7066.9867.3267.324,246,362
17 Jan 202367.2267.7466.4667.2767.27547,515
16 Jan 202367.4167.4466.6467.2167.211,037,444
13 Jan 202368.5768.6966.7767.2867.282,133,588
12 Jan 202368.4269.1168.0068.8568.85996,919
11 Jan 202367.9568.4367.8268.1968.19616,688
10 Jan 202367.2167.9866.9167.4667.461,480,370
09 Jan 202367.2467.6266.9067.3267.32601,457
06 Jan 202366.6167.0664.9566.4866.48602,422
05 Jan 202365.7466.6565.3766.4966.49662,055
04 Jan 202364.3266.1064.3965.8165.813,054,426
03 Jan 202363.6364.9063.6164.2564.25708,788
30 Dec 202261.8561.8961.3561.4461.4443,944
29 Dec 202261.0862.2160.8862.1562.15208,530
28 Dec 202262.0362.0761.0861.1861.18174,206
23 Dec 202260.9861.7660.8361.3361.33117,491
22 Dec 202263.0262.9860.7560.8460.84770,281
21 Dec 202262.2662.8661.7962.5362.53516,646
20 Dec 202262.1562.2861.5262.0362.035,183,819
19 Dec 202262.0663.0462.0462.6862.684,346,143
16 Dec 202262.2862.9525.7961.7861.782,679,432
15 Dec 202264.1564.8062.0562.1362.132,663,067
14 Dec 202264.2864.8164.0764.5664.561,612,175
13 Dec 202264.2265.6463.8364.6864.682,048,812
12 Dec 202264.5364.7964.0164.1364.131,394,016
09 Dec 202263.4964.9763.1864.7964.791,184,090
08 Dec 202263.1563.6662.5963.0063.00540,431
07 Dec 202263.5164.2863.1163.3163.31525,822
06 Dec 202264.5464.9063.5964.0264.02708,476
05 Dec 202264.4664.6063.5464.4364.431,579,590
02 Dec 202263.4964.6163.4364.2464.24887,190
01 Dec 202265.3165.3363.3164.1164.11774,801
30 Nov 202262.7464.6962.5464.4364.431,201,928
29 Nov 202261.8162.6361.5162.2962.291,721,498
28 Nov 202261.7262.3761.2761.5361.531,149,725
25 Nov 202262.6562.6761.9562.2662.26267,757
24 Nov 202262.1362.6462.0562.5462.54275,559
23 Nov 202262.3862.3961.1761.9761.97875,398
22 Nov 202261.7862.7261.7462.2662.26594,145
21 Nov 202261.6562.4061.6162.0362.03240,474
18 Nov 202260.8562.4260.2261.9461.94591,668
17 Nov 202261.7762.0059.4560.1560.152,519,186
16 Nov 202264.4364.7860.5361.3761.372,693,304
15 Nov 202265.4365.5664.3665.0765.07901,198
14 Nov 202265.5665.7864.4764.9764.971,355,053
11 Nov 202263.8165.2163.8065.0465.041,064,429
10 Nov 202259.8863.4059.8663.2663.26897,406
09 Nov 202260.4960.6659.6560.1760.17684,612
08 Nov 202259.8660.7759.7360.4960.492,241,757
07 Nov 202259.1960.8359.1459.9159.911,771,746
04 Nov 202257.4559.7557.2659.3159.311,343,841
03 Nov 202257.6957.7356.5057.3157.31890,570
02 Nov 202259.4859.5758.0358.2558.25482,309
01 Nov 202258.9059.7658.6258.9458.94423,591
31 Oct 202258.7858.8557.9758.5658.56171,824
28 Oct 202257.6458.5256.7958.3358.33517,304
27 Oct 202258.4959.3657.8158.7458.74680,809
26 Oct 202258.6558.9457.1258.6358.63780,519
25 Oct 202259.1959.2557.2058.3558.35853,023
24 Oct 202257.6258.5356.9458.1558.151,130,375
21 Oct 202256.3357.5156.0857.0857.08666,653
20 Oct 202257.0257.9556.3957.1757.17392,021
19 Oct 202257.5258.1757.0657.5957.59515,725
18 Oct 202256.4157.9855.2557.1557.151,025,603
17 Oct 202254.1255.6053.9055.4055.40546,109
14 Oct 202254.5454.8353.2953.9053.90714,144
13 Oct 202252.5454.0551.8653.7553.75883,414
12 Oct 202252.5652.9251.7952.7652.76744,992
11 Oct 202251.7852.8550.6752.6252.621,055,947
10 Oct 202251.7453.4151.7052.3452.34485,950
07 Oct 202253.1453.6852.3952.7152.711,199,435
06 Oct 202253.8454.3653.1553.7153.714,856,187
05 Oct 202254.5754.6352.3252.9352.931,741,495
04 Oct 202254.1355.1752.9955.0455.04875,667
03 Oct 202252.0653.3351.1253.1753.17716,626
30 Sept 202252.7453.3850.9952.5852.581,146,628
29 Sept 202254.4954.6951.7552.5752.571,654,397
28 Sept 202253.6754.7453.2554.5054.501,782,202
27 Sept 202255.9956.5054.4554.6054.601,042,530
26 Sept 202253.1055.7153.0454.9054.90675,103
23 Sept 202255.8855.9153.6453.7953.79452,243
22 Sept 202256.0657.3355.9456.2556.25393,763
21 Sept 202256.1957.5655.9157.2257.22243,994
20 Sept 202257.9658.8056.8456.8256.823,577,813
16 Sept 202256.8957.2755.6457.0657.06618,520
15 Sept 202257.9658.2557.0357.6757.67807,152
14 Sept 202257.9258.8856.9857.7857.78598,853
13 Sept 202259.4659.9958.0858.3258.32748,448
12 Sept 202258.0759.2957.0059.1659.161,152,637
09 Sept 202255.2356.9455.1056.2156.21809,694
08 Sept 202256.1056.3954.0854.9454.941,383,785
07 Sept 202254.5656.3054.5156.1456.14617,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...