UK markets closed

Mercedes-Benz Group AG (MBG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
64.30+0.79 (+1.24%)
At close: 09:59PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.4012.5512.4012.4012.40-
27 Jun 202412.3512.4012.3512.3512.35-
26 Jun 202412.4012.4512.4012.4012.40-
25 Jun 202412.6012.6512.5012.5012.50-
24 Jun 202412.6512.7012.6512.7012.70-
21 Jun 202412.6012.7512.5512.7512.75-
20 Jun 202412.7012.8012.7012.8012.80-
19 Jun 202412.6012.6012.5512.5512.55-
18 Jun 202412.7012.7512.6512.6512.65-
17 Jun 202412.7012.8512.7012.8012.80-
14 Jun 202412.8512.8512.4512.6512.65-
13 Jun 202412.7512.9012.7512.9012.90-
12 Jun 202412.9012.9012.8012.8012.80-
11 Jun 202412.7512.8012.7512.7512.75-
10 Jun 202412.8012.8512.8012.8512.85-
07 Jun 202412.6012.6012.4512.4512.45-
06 Jun 202412.7012.8512.5512.8512.85-
05 Jun 202413.2013.2012.8512.8512.85-
04 Jun 202413.1513.1513.1513.1513.15-
03 Jun 202414.0514.0513.3513.4513.45-
31 May 202413.9514.0513.9514.0514.0550
30 May 202414.0514.0514.0514.0514.05-
29 May 202414.1514.1514.1014.1014.10-
28 May 202414.3014.3014.2014.2014.20-
27 May 202414.1014.8014.1014.8014.8053
24 May 202414.1014.2014.1014.2014.20-
23 May 202414.8514.8514.8514.8514.85-
22 May 202415.5015.5014.8515.0515.05-
21 May 202416.0516.0515.4015.4015.40-
20 May 202416.2016.2016.0516.0516.05-
17 May 202416.2516.2516.2016.2016.20-
16 May 202416.3516.3516.2016.3016.30-
15 May 202416.5516.5516.5516.5516.55-
14 May 202416.5516.5516.5016.5016.50-
13 May 202416.4516.4516.4016.4016.40-
10 May 202416.3516.5516.3516.5516.55-
09 May 202416.3016.3016.3016.3016.30-
08 May 202416.8516.9016.6016.6016.60-
07 May 202416.4516.7016.4516.7016.70-
06 May 202416.6516.6516.1016.4016.40-
03 May 202416.4516.6016.2016.4516.45-
02 May 202416.6016.6016.0516.3516.35-
30 Apr 202415.9516.7015.9516.7016.70-
29 Apr 202417.0017.0016.5516.5516.55-
26 Apr 202417.4517.9017.3517.9017.90-
25 Apr 202417.5017.5017.3017.3017.30-
24 Apr 202418.2018.2017.5017.6017.60-
23 Apr 202418.3518.6017.8517.8517.85-
22 Apr 202418.9018.9018.8018.9018.90-
19 Apr 202418.6519.2018.6519.2019.20-
18 Apr 202418.9518.9518.7518.7518.75-
17 Apr 202418.9018.9018.9018.9018.90-
16 Apr 202419.0019.0018.9018.9018.90-
15 Apr 202419.5019.5019.5019.5019.50-
12 Apr 202419.7519.7519.7519.7519.75-
11 Apr 202419.6019.6019.6019.6019.60-
10 Apr 202420.1020.1020.1020.1020.10-
09 Apr 202419.6520.0019.6520.0020.00-
08 Apr 202420.2020.2020.2020.2020.20-
05 Apr 202421.5021.5021.5021.5021.50-
04 Apr 202420.8020.8020.8020.8020.80-
03 Apr 202421.1021.1021.1021.1021.10-
02 Apr 202421.5021.5021.5021.5021.50-
28 Mar 202421.1021.5020.8021.5021.50-
27 Mar 202419.8020.6019.8020.6020.60-
26 Mar 202419.4519.6019.3019.6019.60-
25 Mar 202419.4019.6019.4019.4019.40-
22 Mar 202419.3519.4019.3519.4019.40-
21 Mar 202419.6519.6519.3019.4019.40-
20 Mar 202419.5519.8019.4019.5019.50-
19 Mar 202419.9019.9019.7019.7019.70-
18 Mar 202419.9519.9519.7519.9019.90-
15 Mar 202420.7020.7020.5020.5020.50-
14 Mar 202421.0021.0020.9020.9020.90-
13 Mar 202421.0021.0020.9020.9020.90-
12 Mar 202421.1021.2021.1021.2021.20-
11 Mar 202421.2021.2021.0021.0021.00-
08 Mar 202422.1022.1021.8021.8021.80-
07 Mar 202422.1022.1022.0022.1022.10-
06 Mar 202422.4022.4022.1022.1022.10-
05 Mar 202422.5022.8022.4022.4022.40-
04 Mar 202423.0023.2022.5022.5022.50125
01 Mar 202422.2022.6022.2022.6022.60-
29 Feb 202422.3022.4022.3022.3022.30-
28 Feb 202422.6022.6022.5022.5022.50-
27 Feb 202422.8022.8022.6022.6022.60-
26 Feb 202422.7022.7022.5022.5022.50-
23 Feb 202422.4022.4022.1022.4022.40-
22 Feb 202423.7023.7021.8022.1022.10-
21 Feb 202423.6023.6023.5023.5023.50-
20 Feb 202424.4024.4023.5023.5023.50-
19 Feb 202424.7024.7024.7024.7024.70-
16 Feb 202423.8024.0023.8024.0024.00-
15 Feb 202423.7023.9023.7023.7023.70-
14 Feb 202424.3024.3023.8023.8023.80-
13 Feb 202423.8023.8023.8023.8023.80-
12 Feb 202423.9024.2023.9024.2024.20-
09 Feb 202424.4024.5024.3024.4024.40-
08 Feb 202425.1025.1025.1025.1025.10-
07 Feb 202425.0025.0025.0025.0025.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...