UK markets closed

Mercedes-Benz Group AG (DAII.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.10+0.20 (+1.12%)
As of 08:23AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202418.1018.1018.1018.1018.10200
03 May 202417.9018.0017.8017.9017.90-
02 May 202417.7017.8017.7017.8017.80-
30 Apr 202418.4018.4017.6017.7017.70-
29 Apr 202418.7018.7018.6018.6018.60-
26 Apr 202418.4018.6018.3018.5018.50-
25 Apr 202418.5018.5018.1018.2018.20-
24 Apr 202418.6018.6018.4018.5018.50-
23 Apr 202418.7018.7018.4018.6018.60-
22 Apr 202418.7018.7018.4018.6018.60-
19 Apr 202418.5018.5018.3018.4018.40-
18 Apr 202418.7018.7018.6018.6018.60-
17 Apr 202418.7018.7018.6018.6018.60-
16 Apr 202418.8018.8018.5018.6018.60-
15 Apr 202418.8019.2018.8018.9018.90-
12 Apr 202419.0019.1018.7018.7018.70-
11 Apr 202419.1019.1018.8019.0019.00-
10 Apr 202419.1019.5018.9018.9018.90-
09 Apr 202419.1019.1019.0019.0019.00-
08 Apr 202418.7019.2018.7019.1019.10-
05 Apr 202418.6018.6018.5018.6018.60-
04 Apr 202418.4018.8018.4018.6018.60-
03 Apr 202418.4018.4018.3018.4018.40-
02 Apr 202418.5018.5018.3018.4018.40-
28 Mar 202418.4018.5018.4018.4018.40-
27 Mar 202418.4018.4018.2018.4018.40-
26 Mar 202418.4018.5018.3018.3018.30-
25 Mar 202418.4018.4018.3018.4018.40-
22 Mar 202418.3018.4018.3018.4018.40-
21 Mar 202418.5018.5018.2018.3018.30-
20 Mar 202418.5018.5018.3018.5018.50-
19 Mar 202418.3018.5018.3018.5018.50-
18 Mar 202418.4018.4018.4018.4018.40-
15 Mar 202418.3018.4018.3018.4018.40-
14 Mar 202418.2018.2018.1018.1018.10-
13 Mar 202418.4018.4018.0018.1018.10-
12 Mar 202418.1018.3018.1018.3018.30-
11 Mar 202418.1018.1018.0018.1018.10-
08 Mar 202418.1018.2018.0018.1018.10-
07 Mar 202418.1018.1017.9018.1018.10-
06 Mar 202418.4018.4018.1018.1018.10-
05 Mar 202418.3018.4018.2018.3018.30-
04 Mar 202418.5018.5018.5018.5018.50-
01 Mar 202418.5018.6018.5018.5018.50-
29 Feb 202418.4018.5018.3018.4018.40-
28 Feb 202418.2018.3018.1018.3018.30-
27 Feb 202417.7017.9017.7017.9017.90-
26 Feb 202417.8017.8017.7017.8017.80-
23 Feb 202417.8018.1017.8017.9017.90-
22 Feb 202417.2017.9017.2017.8017.80-
21 Feb 202416.8017.4016.8017.4017.40-
20 Feb 202416.9016.9016.7016.7016.70-
19 Feb 202416.9017.1016.8017.1017.10-
16 Feb 202416.8016.9016.7016.7016.70-
15 Feb 202416.5016.8016.5016.8016.80-
14 Feb 202416.3016.4016.2016.4016.40-
13 Feb 202416.4016.5016.3016.3016.30-
12 Feb 202416.3016.4016.3016.4016.40-
09 Feb 202416.3016.3016.2016.3016.30-
08 Feb 202416.1016.2016.0016.2016.20-
07 Feb 202416.0016.2016.0016.0016.00-
06 Feb 202415.9015.9015.9015.9015.90-
05 Feb 202416.1016.1015.8015.8015.80-
02 Feb 202416.0016.2015.8016.1016.10200
01 Feb 202415.7015.8015.7015.8015.80-
31 Jan 202415.6015.8015.5015.8015.80-
30 Jan 202415.6015.6015.4015.5015.50-
29 Jan 202415.3015.4015.2015.4015.40-
26 Jan 202414.9015.3014.9015.3015.30-
25 Jan 202415.1015.1014.8014.9014.90-
24 Jan 202415.2015.2015.1015.1015.10-
23 Jan 202414.9015.1014.9015.0015.00-
22 Jan 202414.6015.0014.6014.8014.8033
19 Jan 202415.1015.1014.8014.8014.80-
18 Jan 202414.9015.0014.8014.9014.90-
17 Jan 202415.2015.2014.8014.8014.80-
16 Jan 202415.3015.3015.2015.2015.20-
15 Jan 202415.5015.5015.3015.4015.40-
12 Jan 202415.7015.7015.3015.3015.30-
11 Jan 202415.9015.9015.6015.6015.60-
10 Jan 202415.9016.0015.7015.7015.70-
09 Jan 202416.0016.0015.9015.9015.90-
08 Jan 202415.7015.9015.5015.9015.90-
05 Jan 202415.6015.6015.4015.6015.60-
04 Jan 202415.6015.7015.6015.7015.70-
03 Jan 202415.8015.9015.6015.6015.60-
02 Jan 202415.7015.9015.6015.8015.80-
29 Dec 202315.6015.6015.6015.6015.60-
28 Dec 202315.7015.7015.5015.6015.60-
27 Dec 202316.2016.2015.6015.6015.601
22 Dec 202315.7015.8015.6015.6015.60-
21 Dec 202315.8015.8015.6015.6015.6010
20 Dec 202315.8015.9015.7015.7015.70-
19 Dec 202315.9015.9015.8015.8015.80-
18 Dec 202316.0016.0015.8015.9015.90-
15 Dec 202315.9016.2015.9016.0016.00-
14 Dec 202315.7016.0015.7015.8015.80-
13 Dec 202315.5015.6015.4015.5015.50-
12 Dec 202315.8015.8015.7015.7015.70-
11 Dec 202315.7015.8015.7015.7015.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...