UK markets closed

Mercedes-Benz Group AG (DAII.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
16.70-0.10 (-0.60%)
At close: 07:30PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.8016.8016.7016.7016.70-
09 May 202416.7016.9016.7016.8016.80-
09 May 20241.443892 Dividend
08 May 202418.1018.2017.8018.2016.76-
07 May 202417.9018.0017.9018.0016.57-
06 May 202417.8017.9017.7017.9016.48-
03 May 202417.6017.7017.5017.6016.20-
02 May 202417.5017.6017.5017.5016.11-
30 Apr 202418.1018.1017.4017.4016.02-
29 Apr 202418.4018.5018.4018.4016.94-
26 Apr 202418.1018.4018.1018.3016.85-
25 Apr 202418.2018.2018.0018.0016.57-
24 Apr 202418.3018.3018.2018.2016.76-
23 Apr 202418.4018.4018.1018.2016.76-
22 Apr 202418.4018.4018.2018.3016.85-
19 Apr 202418.2018.3018.1018.2016.76-
18 Apr 202418.4018.5018.3018.3016.85-
17 Apr 202418.4018.5018.3018.3016.85-
16 Apr 202418.4018.7018.3018.3016.8520
15 Apr 202418.5018.8018.5018.6017.12-
12 Apr 202418.7018.8018.4018.4016.94-
11 Apr 202418.7018.7018.5018.7017.22-
10 Apr 202418.8019.0018.7018.7017.22-
09 Apr 202418.8018.8018.7018.7017.22-
08 Apr 202418.3019.1018.3018.8017.31-
05 Apr 202418.2018.4018.2018.4016.94-
04 Apr 202418.2018.5018.2018.5017.03-
03 Apr 202418.0018.2018.0018.2016.7622
02 Apr 202418.1018.2018.1018.1016.66-
28 Mar 202418.0018.2018.0018.2016.76-
27 Mar 202418.0018.1018.0018.1016.66-
26 Mar 202418.1018.2018.1018.1016.66-
25 Mar 202418.0018.2018.0018.1016.66-
22 Mar 202418.0018.1018.0018.1016.66-
21 Mar 202418.3018.3018.0018.0016.57-
20 Mar 202418.1018.2018.1018.2016.76-
19 Mar 202418.0018.2018.0018.2016.76-
18 Mar 202418.0018.2018.0018.0016.57-
15 Mar 202417.7018.1017.7018.0016.57-
14 Mar 202417.8018.0017.8017.9016.48-
13 Mar 202418.0018.0017.9017.9016.48-
12 Mar 202417.8018.1017.8018.1016.66140
11 Mar 202417.6017.8017.6017.7016.30-
08 Mar 202417.7017.8017.6017.7016.30-
07 Mar 202417.7017.7017.6017.7016.30-
06 Mar 202417.9018.0017.8017.8016.39-
05 Mar 202417.9018.0017.9018.0016.57-
04 Mar 202418.1018.1018.0018.0016.57-
01 Mar 202418.1018.3018.1018.1016.6670
29 Feb 202417.9018.1017.9018.0016.57-
28 Feb 202417.8017.9017.8017.9016.48-
27 Feb 202417.3017.7017.3017.7016.30-
26 Feb 202417.5017.5017.4017.4016.02-
23 Feb 202417.4017.7017.4017.5016.11-
22 Feb 202416.9017.6016.9017.4016.02-
21 Feb 202416.4016.9016.4016.9015.56-
20 Feb 202416.5016.5016.2016.3015.01-
19 Feb 202416.5017.4016.4016.4015.102
16 Feb 202416.4016.6016.4016.5015.19-
15 Feb 202416.0016.4016.0016.4015.10-
14 Feb 202415.9016.1015.8016.1014.82-
13 Feb 202416.0016.2016.0016.0014.73-
12 Feb 202415.9016.1015.9016.1014.82-
09 Feb 202415.9016.0015.8015.9014.64155
08 Feb 202415.7015.9015.6015.9014.64-
07 Feb 202415.6015.8015.6015.7014.45-
06 Feb 202415.5016.3015.5015.6014.361
05 Feb 202415.7015.7015.4015.5014.27-
02 Feb 202415.6015.7015.6015.7014.45-
01 Feb 202415.3015.4015.3015.4014.18-
31 Jan 202415.2015.2015.2015.2013.99-
30 Jan 202415.2015.2015.1015.2013.99-
29 Jan 202414.9015.1014.9015.1013.90-
26 Jan 202414.5015.5014.5014.9013.72321
25 Jan 202414.7014.7014.5014.6013.44-
24 Jan 202414.8014.9014.7014.8013.63-
23 Jan 202414.5014.8014.5014.7013.53-
22 Jan 202414.5014.5014.2014.4013.26-
19 Jan 202414.7014.7014.4014.5013.35-
18 Jan 202414.5014.7014.5014.6013.44-
17 Jan 202414.8014.8014.4014.4013.26-
16 Jan 202414.9014.9014.8014.9013.72-
15 Jan 202415.1015.1014.9014.9013.72-
12 Jan 202415.3015.3015.0015.0013.81-
11 Jan 202415.5015.6015.3015.3014.09-
10 Jan 202415.5015.5015.4015.4014.18-
09 Jan 202415.6015.6015.5015.6014.36-
08 Jan 202415.3015.6015.3015.6014.36-
05 Jan 202415.1015.4015.1015.3014.09-
04 Jan 202415.2015.3015.2015.3014.09-
03 Jan 202415.4015.4015.1015.2013.99-
02 Jan 202416.1016.1015.4015.5014.2715
29 Dec 202315.2015.3015.2015.3014.09-
28 Dec 202315.3016.0015.2015.3014.093
27 Dec 202315.4015.4015.3015.3014.09-
22 Dec 202315.2015.4015.2015.4014.18-
21 Dec 202315.2015.3015.2015.3014.09-
20 Dec 202315.4015.5015.4015.4014.18-
19 Dec 202315.5015.5015.4015.5014.27-
18 Dec 202315.5015.6015.5015.5014.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...