UK markets open in 6 hours 23 minutes

Mercedes-Benz Group AG (DAII.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
16.100.00 (0.00%)
At close: 07:30PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202416.3016.4016.1016.1016.103
04 Jun 202416.4016.4016.1016.1016.10-
03 Jun 202416.5016.9016.4016.4016.403
31 May 202416.2016.3016.2016.3016.30-
30 May 202416.0016.2016.0016.2016.20-
29 May 202416.2016.2016.1016.1016.10-
28 May 202416.3016.4016.3016.3016.30-
27 May 202416.2016.3016.2016.3016.30-
24 May 202416.0016.2016.0016.2016.20-
23 May 202416.1016.2016.1016.1016.10-
22 May 202416.2016.3016.1016.1016.10-
21 May 202416.7016.7016.4016.4016.40-
20 May 202416.9016.9016.5016.5016.50-
17 May 202416.7016.9016.7016.7016.70-
16 May 202416.9016.9016.7016.7016.70-
15 May 202417.0017.2017.0017.0017.00-
14 May 202416.7017.0016.7017.0017.00-
13 May 202416.7016.9016.7016.8016.80-
10 May 202416.8016.8016.7016.7016.70-
09 May 202416.7016.9016.7016.8016.80-
09 May 20241.430589 Dividend
08 May 202418.1018.2017.8018.2016.77-
07 May 202417.9018.0017.9018.0016.59-
06 May 202417.8017.9017.7017.9016.49-
03 May 202417.6017.7017.5017.6016.22-
02 May 202417.5017.6017.5017.5016.12-
30 Apr 202418.1018.1017.4017.4016.03-
29 Apr 202418.4018.5018.4018.4016.95-
26 Apr 202418.1018.4018.1018.3016.86-
25 Apr 202418.2018.2018.0018.0016.59-
24 Apr 202418.3018.3018.2018.2016.77-
23 Apr 202418.4018.4018.1018.2016.77-
22 Apr 202418.4018.4018.2018.3016.86-
19 Apr 202418.2018.3018.1018.2016.77-
18 Apr 202418.4018.5018.3018.3016.86-
17 Apr 202418.4018.5018.3018.3016.86-
16 Apr 202418.4018.7018.3018.3016.8620
15 Apr 202418.5018.8018.5018.6017.14-
12 Apr 202418.7018.8018.4018.4016.95-
11 Apr 202418.7018.7018.5018.7017.23-
10 Apr 202418.8019.0018.7018.7017.23-
09 Apr 202418.8018.8018.7018.7017.23-
08 Apr 202418.3019.1018.3018.8017.32-
05 Apr 202418.2018.4018.2018.4016.95-
04 Apr 202418.2018.5018.2018.5017.05-
03 Apr 202418.0018.2018.0018.2016.7722
02 Apr 202418.1018.2018.1018.1016.68-
28 Mar 202418.0018.2018.0018.2016.77-
27 Mar 202418.0018.1018.0018.1016.68-
26 Mar 202418.1018.2018.1018.1016.68-
25 Mar 202418.0018.2018.0018.1016.68-
22 Mar 202418.0018.1018.0018.1016.68-
21 Mar 202418.3018.3018.0018.0016.59-
20 Mar 202418.1018.2018.1018.2016.77-
19 Mar 202418.0018.2018.0018.2016.77-
18 Mar 202418.0018.2018.0018.0016.59-
15 Mar 202417.7018.1017.7018.0016.59-
14 Mar 202417.8018.0017.8017.9016.49-
13 Mar 202418.0018.0017.9017.9016.49-
12 Mar 202417.8018.1017.8018.1016.68140
11 Mar 202417.6017.8017.6017.7016.31-
08 Mar 202417.7017.8017.6017.7016.31-
07 Mar 202417.7017.7017.6017.7016.31-
06 Mar 202417.9018.0017.8017.8016.40-
05 Mar 202417.9018.0017.9018.0016.59-
04 Mar 202418.1018.1018.0018.0016.59-
01 Mar 202418.1018.3018.1018.1016.6870
29 Feb 202417.9018.1017.9018.0016.59-
28 Feb 202417.8017.9017.8017.9016.49-
27 Feb 202417.3017.7017.3017.7016.31-
26 Feb 202417.5017.5017.4017.4016.03-
23 Feb 202417.4017.7017.4017.5016.12-
22 Feb 202416.9017.6016.9017.4016.03-
21 Feb 202416.4016.9016.4016.9015.57-
20 Feb 202416.5016.5016.2016.3015.02-
19 Feb 202416.5017.4016.4016.4015.112
16 Feb 202416.4016.6016.4016.5015.20-
15 Feb 202416.0016.4016.0016.4015.11-
14 Feb 202415.9016.1015.8016.1014.83-
13 Feb 202416.0016.2016.0016.0014.74-
12 Feb 202415.9016.1015.9016.1014.83-
09 Feb 202415.9016.0015.8015.9014.65155
08 Feb 202415.7015.9015.6015.9014.65-
07 Feb 202415.6015.8015.6015.7014.47-
06 Feb 202415.5016.3015.5015.6014.371
05 Feb 202415.7015.7015.4015.5014.28-
02 Feb 202415.6015.7015.6015.7014.47-
01 Feb 202415.3015.4015.3015.4014.19-
31 Jan 202415.2015.2015.2015.2014.01-
30 Jan 202415.2015.2015.1015.2014.01-
29 Jan 202414.9015.1014.9015.1013.91-
26 Jan 202414.5015.5014.5014.9013.73321
25 Jan 202414.7014.7014.5014.6013.45-
24 Jan 202414.8014.9014.7014.8013.64-
23 Jan 202414.5014.8014.5014.7013.54-
22 Jan 202414.5014.5014.2014.4013.27-
19 Jan 202414.7014.7014.4014.5013.36-
18 Jan 202414.5014.7014.5014.6013.45-
17 Jan 202414.8014.8014.4014.4013.27-
16 Jan 202414.9014.9014.8014.9013.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...