Mercedes-Benz Group AG (DAII.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:44PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 268 |
| 03 Jun 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 73 |
| 31 May 2024 | 16.20 | 16.70 | 16.20 | 16.40 | 16.40 | 160 |
| 30 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1 |
| 29 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 May 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 1 |
| 27 May 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 2 |
| 24 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 23 May 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 691 |
| 22 May 2024 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 500 |
| 21 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 581 |
| 20 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6 |
| 17 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 16 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 15 May 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | 60 |
| 14 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 13 May 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 18 |
| 10 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 09 May 2024 | 1.430589 Dividend | |||||
| 08 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.67 | - |
| 07 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.49 | - |
| 06 May 2024 | 17.80 | 18.40 | 17.80 | 18.40 | 16.95 | 225 |
| 03 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.21 | - |
| 02 May 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 16.49 | 376 |
| 30 Apr 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 16.58 | 388 |
| 29 Apr 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 17.50 | 461 |
| 26 Apr 2024 | 18.10 | 18.80 | 18.10 | 18.80 | 17.31 | 170 |
| 25 Apr 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 16.95 | 20 |
| 24 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 16.85 | - |
| 23 Apr 2024 | 18.40 | 18.80 | 18.40 | 18.80 | 17.31 | 10 |
| 22 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 16.95 | - |
| 19 Apr 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 16.58 | 4,500 |
| 18 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 16.95 | - |
| 17 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 16.95 | 4,500 |
| 16 Apr 2024 | 18.70 | 18.90 | 18.50 | 18.90 | 17.41 | 160 |
| 15 Apr 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 17.31 | 145 |
| 12 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.22 | - |
| 11 Apr 2024 | 18.80 | 18.80 | 18.60 | 18.60 | 17.13 | 2,204 |
| 10 Apr 2024 | 18.90 | 19.80 | 18.90 | 19.40 | 17.87 | 11,204 |
| 09 Apr 2024 | 18.90 | 19.20 | 18.90 | 19.20 | 17.68 | 45 |
| 08 Apr 2024 | 18.40 | 18.90 | 18.40 | 18.90 | 17.41 | 25 |
| 05 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 16.85 | - |
| 04 Apr 2024 | 18.20 | 18.90 | 18.20 | 18.90 | 17.41 | 1,266 |
| 03 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.67 | - |
| 02 Apr 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 16.76 | 50 |
| 28 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.67 | - |
| 27 Mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 16.58 | 45 |
| 26 Mar 2024 | 18.70 | 18.70 | 18.10 | 18.60 | 17.13 | 315 |
| 25 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.22 | 5 |
| 22 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.58 | 4 |
| 21 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 16.85 | - |
| 20 Mar 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 17.22 | 50 |
| 19 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 16.58 | - |
| 18 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 16.76 | - |
| 15 Mar 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 16.85 | 147 |
| 14 Mar 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 16.85 | 436 |
| 13 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.67 | - |
| 12 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.49 | - |
| 11 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.39 | - |
| 08 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.39 | - |
| 07 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.39 | - |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.67 | - |
| 05 Mar 2024 | 18.60 | 18.60 | 18.40 | 18.40 | 16.95 | 1,150 |
| 04 Mar 2024 | 18.20 | 18.80 | 18.20 | 18.20 | 16.76 | 166 |
| 01 Mar 2024 | 18.30 | 18.80 | 18.30 | 18.60 | 17.13 | 1,180 |
| 29 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.67 | - |
| 28 Feb 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 16.58 | 125 |
| 27 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 16.39 | 180 |
| 26 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.21 | - |
| 23 Feb 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 16.58 | 150 |
| 22 Feb 2024 | 16.90 | 17.90 | 16.90 | 17.90 | 16.49 | 180 |
| 21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.20 | - |
| 20 Feb 2024 | 16.60 | 16.90 | 16.40 | 16.40 | 15.10 | 2,506 |
| 19 Feb 2024 | 17.20 | 17.40 | 16.90 | 16.90 | 15.56 | 2,786 |
| 16 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.20 | - |
| 15 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 14 Feb 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 15.10 | 101 |
| 13 Feb 2024 | 16.10 | 16.70 | 16.10 | 16.70 | 15.38 | 43 |
| 12 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.74 | - |
| 09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.74 | - |
| 08 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.46 | - |
| 07 Feb 2024 | 15.80 | 16.20 | 15.80 | 15.90 | 14.64 | 1,285 |
| 06 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.46 | 1 |
| 05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.64 | - |
| 02 Feb 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 14.64 | 200 |
| 01 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.27 | - |
| 31 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.09 | - |
| 30 Jan 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 14.55 | 432 |
| 29 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.27 | 421 |
| 26 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.54 | - |
| 25 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.72 | - |
| 24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.81 | - |
| 23 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.54 | - |
| 22 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.00 | 33 |
| 19 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.72 | - |
| 18 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.54 | - |
| 17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.81 | - |
| 16 Jan 2024 | 15.10 | 15.50 | 15.10 | 15.50 | 14.27 | 25 |
| 15 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.