Mercedes-Benz Group AG (0NXX.IL)

Compare

49.21

-2.35

(-4.55%)

At close: April 4 at 6:43:58 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	51.47	51.58	48.31	49.21	49.21	635,727
Apr 3, 2025	52.12	54.07	51.52	51.56	51.56	229,636
Apr 2, 2025	53.85	54.25	53.24	53.99	53.99	334,442
Apr 1, 2025	54.67	54.72	53.74	54.24	54.24	229,464
Mar 31, 2025	55.17	55.20	53.57	54.17	54.17	1,109,310
Mar 28, 2025	56.10	56.63	55.43	55.67	55.67	537,208
Mar 27, 2025	55.87	56.60	54.78	56.38	56.38	2,108,598
Mar 26, 2025	59.75	59.80	57.87	57.95	57.95	438,860
Mar 25, 2025	59.13	59.59	58.80	58.92	58.92	1,467,504
Mar 24, 2025	59.49	59.63	58.40	58.70	58.70	3,386,355
Mar 21, 2025	58.83	58.88	57.72	58.41	58.41	812,584
Mar 20, 2025	59.88	60.01	57.94	58.33	58.33	970,804
Mar 19, 2025	60.53	61.15	59.75	60.14	60.14	839,859
Mar 18, 2025	60.38	61.53	60.18	61.42	61.42	4,067,222
Mar 17, 2025	60.19	60.68	59.64	59.89	59.89	2,099,070
Mar 14, 2025	59.42	60.93	58.73	59.83	59.83	716,914
Mar 13, 2025	59.83	60.33	58.79	59.49	59.49	1,230,878
Mar 12, 2025	61.10	62.13	59.98	60.41	60.41	738,912
Mar 11, 2025	61.87	63.13	60.28	60.69	60.69	3,526,031
Mar 10, 2025	61.53	62.30	60.51	61.74	61.74	1,082,159
Mar 7, 2025	61.72	62.04	60.10	60.82	60.82	305,252
Mar 6, 2025	60.87	62.87	60.75	62.20	62.20	507,019
Mar 5, 2025	59.47	61.01	57.48	59.65	59.65	530,908
Mar 4, 2025	59.62	59.68	56.96	57.50	57.50	770,161
Mar 3, 2025	59.40	62.28	59.24	60.82	60.82	444,739
Feb 28, 2025	59.31	60.02	58.82	59.82	59.82	207,586
Feb 27, 2025	59.85	60.73	59.72	59.81	59.81	650,210
Feb 26, 2025	60.67	61.58	60.60	61.46	61.46	1,398,458
Feb 25, 2025	59.42	60.94	59.20	60.51	60.51	1,447,620
Feb 24, 2025	59.40	60.99	59.07	59.82	59.82	649,121
Feb 21, 2025	59.72	59.77	57.88	58.60	58.60	800,029
Feb 20, 2025	59.33	60.77	58.87	59.59	59.59	472,600
Feb 19, 2025	62.06	62.03	60.68	61.08	61.08	902,824
Feb 18, 2025	61.87	62.22	61.19	62.13	62.13	468,998
Feb 17, 2025	61.44	61.80	61.20	61.78	61.78	668,220
Feb 14, 2025	60.71	62.02	60.36	61.63	61.63	463,186
Feb 13, 2025	58.97	61.20	58.78	60.83	60.83	911,936
Feb 12, 2025	57.53	58.30	56.00	58.19	58.19	146,505
Feb 11, 2025	57.47	57.75	56.83	57.22	57.22	369,795
Feb 10, 2025	56.90	57.82	57.09	57.72	57.72	106,188
Feb 7, 2025	57.66	58.13	56.61	56.71	56.71	170,910
Feb 6, 2025	56.40	57.77	56.09	57.53	57.53	337,179
Feb 5, 2025	57.08	57.25	56.07	56.44	56.44	971,215
Feb 4, 2025	56.88	57.34	56.06	57.31	57.31	196,464
Feb 3, 2025	56.56	57.28	55.79	57.16	57.16	1,770,387
Jan 31, 2025	59.34	59.38	58.62	58.93	58.93	501,199
Jan 30, 2025	58.85	59.46	58.52	59.38	59.38	559,591
Jan 29, 2025	58.62	58.82	57.90	58.54	58.54	871,664
Jan 28, 2025	58.60	59.27	58.10	58.44	58.44	669,830
Jan 27, 2025	57.04	57.29	57.22	57.58	57.58	1,292,076
Jan 24, 2025	56.31	58.08	56.17	56.88	56.88	820,028
Jan 23, 2025	56.67	56.71	55.55	55.80	55.80	770,119
Jan 22, 2025	55.83	56.40	55.35	56.05	56.05	1,029,201
Jan 21, 2025	55.86	56.05	55.49	55.99	55.99	380,221
Jan 20, 2025	55.24	56.90	54.58	56.63	56.63	167,267
Jan 17, 2025	55.22	55.92	54.94	54.95	54.95	291,616
Jan 16, 2025	56.64	56.70	55.16	55.33	55.33	186,653
Jan 15, 2025	55.72	56.52	55.24	56.43	56.43	552,170
Jan 14, 2025	55.70	56.58	55.48	55.67	55.67	516,370
Jan 13, 2025	55.15	56.25	55.14	55.51	55.51	648,061
Jan 10, 2025	52.89	55.65	52.49	55.05	55.05	2,990,347
Jan 9, 2025	52.92	53.18	52.40	52.92	52.92	313,032
Jan 8, 2025	54.03	54.40	52.95	53.23	53.23	286,772
Jan 7, 2025	53.96	54.44	53.27	54.29	54.29	443,513
Jan 6, 2025	52.94	55.63	52.79	54.42	54.42	708,550
Jan 3, 2025	52.83	53.11	52.20	52.40	52.40	280,228
Jan 2, 2025	53.61	53.96	52.00	53.14	53.14	126,702
Dec 31, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 30, 2024	53.15	53.86	53.13	53.40	53.40	108,776
Dec 27, 2024	52.72	53.66	52.63	53.40	53.40	103,200
Dec 24, 2024	52.66	52.66	52.66	52.66	52.66	-
Dec 23, 2024	53.38	53.44	52.45	52.66	52.66	2,365,996
Dec 20, 2024	53.09	53.47	52.68	53.38	53.38	471,860
Dec 19, 2024	53.33	54.50	53.16	53.55	53.55	330,073
Dec 18, 2024	54.59	54.76	53.92	54.03	54.03	1,372,133
Dec 17, 2024	53.91	54.74	53.88	54.23	54.23	1,599,625
Dec 16, 2024	56.17	56.34	53.83	54.14	54.14	657,186
Dec 13, 2024	56.47	57.24	56.37	56.71	56.71	2,313,735
Dec 12, 2024	55.64	56.36	55.55	56.19	56.19	2,756,821
Dec 11, 2024	56.30	56.39	55.43	55.72	55.72	1,448,370
Dec 10, 2024	55.45	56.39	55.30	56.27	56.27	1,182,309
Dec 9, 2024	54.54	55.80	53.90	55.61	55.61	515,443
Dec 6, 2024	53.28	54.13	53.12	53.71	53.71	1,243,060
Dec 5, 2024	53.00	53.57	52.99	53.41	53.41	2,751,160
Dec 4, 2024	52.13	53.62	52.10	52.82	52.82	297,021
Dec 3, 2024	52.61	52.83	52.00	52.04	52.04	603,871
Dec 2, 2024	52.33	53.76	52.15	53.15	53.15	781,353
Nov 29, 2024	52.40	52.97	52.28	52.74	52.74	358,738
Nov 28, 2024	52.33	52.97	52.29	52.80	52.80	402,379
Nov 27, 2024	52.07	52.50	51.91	52.33	52.33	827,004
Nov 26, 2024	52.01	52.51	51.63	52.27	52.27	131,181
Nov 25, 2024	52.74	53.07	52.31	52.93	52.93	828,266
Nov 22, 2024	51.88	52.35	50.99	52.21	52.21	231,470
Nov 21, 2024	51.89	51.90	50.99	51.78	51.78	654,623
Nov 20, 2024	53.02	53.03	51.85	52.07	52.07	778,356
Nov 19, 2024	53.32	53.67	52.10	52.51	52.51	577,492
Nov 18, 2024	53.17	53.91	53.08	53.54	53.54	807,713
Nov 15, 2024	51.92	53.36	51.89	53.13	53.13	203,272
Nov 14, 2024	51.63	52.68	51.38	52.40	52.40	3,023,244
Nov 13, 2024	51.56	51.76	50.74	51.17	51.17	387,818
Nov 12, 2024	52.22	53.15	51.87	52.03	52.03	171,256
Nov 11, 2024	52.80	52.97	51.85	52.74	52.74	1,778,342
Nov 8, 2024	53.42	53.50	51.99	52.09	52.09	480,978
Nov 7, 2024	52.54	54.17	52.36	54.09	54.09	678,807
Nov 6, 2024	54.22	54.93	51.91	52.24	52.24	1,091,793
Nov 5, 2024	56.28	56.35	55.54	55.92	55.92	183,541
Nov 4, 2024	55.92	56.78	55.90	56.29	56.29	2,872,391
Nov 1, 2024	55.65	56.25	55.60	56.24	56.24	147,849
Oct 31, 2024	55.84	56.44	55.70	55.85	55.85	527,158
Oct 30, 2024	56.38	56.53	55.65	56.12	56.12	700,096
Oct 29, 2024	57.19	57.81	56.62	56.76	56.76	458,111
Oct 28, 2024	58.33	58.42	56.77	57.37	57.37	780,818
Oct 25, 2024	56.54	58.09	56.15	57.73	57.73	507,598
Oct 24, 2024	57.58	59.65	57.54	57.58	57.58	1,745,936
Oct 23, 2024	57.78	58.68	57.51	57.58	57.58	196,584
Oct 22, 2024	56.86	57.48	56.70	57.38	57.38	2,429,232
Oct 21, 2024	57.17	57.61	56.92	57.00	57.00	152,603
Oct 18, 2024	56.94	58.40	56.90	57.49	57.49	752,688
Oct 17, 2024	56.83	57.36	56.32	56.76	56.76	2,964,512
Oct 16, 2024	56.90	57.10	56.33	56.97	56.97	1,508,472
Oct 15, 2024	57.85	57.89	56.65	57.43	57.43	648,643
Oct 14, 2024	58.04	58.10	57.42	57.87	57.87	1,372,237
Oct 11, 2024	57.04	57.82	56.75	57.47	57.47	125,956
Oct 10, 2024	57.02	57.61	56.67	57.47	57.47	452,045
Oct 9, 2024	56.56	57.05	56.11	56.85	56.85	924,544
Oct 8, 2024	56.58	57.04	56.03	56.63	56.63	546,251
Oct 7, 2024	57.59	57.68	57.00	57.40	57.40	1,119,797
Oct 4, 2024	56.78	57.68	56.60	57.52	57.52	194,357
Oct 3, 2024	56.78	56.95	56.01	56.53	56.53	1,026,815
Oct 2, 2024	57.53	58.17	57.26	57.43	57.43	226,220
Oct 1, 2024	58.15	58.24	57.16	57.36	57.36	561,765
Sep 30, 2024	59.04	59.21	57.91	58.18	58.18	1,175,278
Sep 27, 2024	57.97	59.72	57.94	59.41	59.41	877,519
Sep 26, 2024	56.29	58.00	56.26	57.67	57.67	681,489
Sep 25, 2024	56.61	57.06	55.82	55.98	55.98	132,140
Sep 24, 2024	57.12	57.54	56.70	56.85	56.85	1,384,236
Sep 23, 2024	54.77	56.09	54.25	56.03	56.03	947,265
Sep 20, 2024	54.79	55.58	54.07	54.99	54.99	2,097,229
Sep 19, 2024	58.54	59.56	58.27	58.90	58.90	1,221,904
Sep 18, 2024	57.25	57.77	57.10	57.73	57.73	373,898
Sep 17, 2024	56.64	57.57	56.49	57.19	57.19	684,291
Sep 16, 2024	56.70	56.76	56.22	56.46	56.46	145,015
Sep 13, 2024	55.90	56.94	55.89	56.87	56.87	720,289
Sep 12, 2024	56.37	56.57	55.32	55.75	55.75	1,003,473
Sep 11, 2024	55.59	56.00	54.92	55.71	55.71	1,516,666
Sep 10, 2024	58.01	58.16	54.88	55.52	55.52	1,314,324
Sep 9, 2024	58.57	59.00	57.87	58.26	58.26	470,113
Sep 6, 2024	59.92	59.95	58.17	58.29	58.29	631,043
Sep 5, 2024	59.49	60.91	59.41	60.39	60.39	154,913
Sep 4, 2024	59.81	60.34	59.46	59.71	59.71	2,703,559
Sep 3, 2024	61.78	62.03	60.70	60.93	60.93	365,204
Sep 2, 2024	62.50	62.55	60.81	62.31	62.31	169,744
Aug 30, 2024	62.47	62.63	62.22	62.47	62.47	284,869
Aug 29, 2024	62.81	62.83	62.30	62.56	62.56	532,984
Aug 28, 2024	62.69	62.87	62.07	62.26	62.26	455,053
Aug 27, 2024	62.42	63.25	62.32	62.76	62.76	599,420
Aug 23, 2024	61.90	62.30	61.81	62.10	62.10	2,147,299
Aug 22, 2024	61.92	62.15	61.50	61.62	61.62	105,807
Aug 21, 2024	60.73	61.93	60.70	61.92	61.92	352,092
Aug 20, 2024	60.93	61.32	60.70	60.95	60.95	523,493
Aug 19, 2024	60.24	61.08	60.20	60.97	60.97	941,454
Aug 16, 2024	59.90	60.40	59.80	60.21	60.21	244,568
Aug 15, 2024	58.42	64.42	58.18	59.74	59.74	324,486
Aug 14, 2024	57.78	66.77	57.59	58.22	58.22	688,458
Aug 13, 2024	57.58	57.76	57.14	57.56	57.56	285,804
Aug 12, 2024	57.96	58.02	57.25	57.27	57.27	80,777
Aug 9, 2024	58.03	58.47	57.48	57.63	57.63	214,005
Aug 8, 2024	57.62	58.04	57.28	57.72	57.72	84,642
Aug 7, 2024	56.86	58.33	56.79	58.01	58.01	379,288
Aug 6, 2024	57.20	57.42	55.29	56.63	56.63	522,383
Aug 5, 2024	56.63	58.30	55.92	56.85	56.85	322,588
Aug 2, 2024	59.44	59.47	57.88	57.98	57.98	333,282
Aug 1, 2024	60.20	64.42	58.72	58.89	58.89	3,014,154
Jul 31, 2024	61.59	61.89	60.88	61.02	61.02	215,893
Jul 30, 2024	61.84	62.95	61.42	61.76	61.76	373,014
Jul 29, 2024	63.14	63.34	61.73	61.94	61.94	309,775
Jul 26, 2024	61.42	63.60	60.85	62.86	62.86	125,357
Jul 25, 2024	62.43	63.18	62.12	63.11	63.11	422,925
Jul 24, 2024	63.19	63.82	63.13	63.49	63.49	524,525
Jul 23, 2024	64.08	64.80	63.58	64.04	64.04	106,980
Jul 22, 2024	63.78	64.87	63.77	64.31	64.31	754,151
Jul 19, 2024	63.83	64.45	63.07	63.81	63.81	359,428
Jul 18, 2024	64.04	64.82	63.07	64.75	64.75	135,007
Jul 17, 2024	63.29	63.59	63.01	63.49	63.49	816,882
Jul 16, 2024	64.20	64.96	63.21	63.43	63.43	813,870
Jul 15, 2024	64.53	65.07	64.05	64.47	64.47	51,691
Jul 12, 2024	64.21	64.83	63.44	64.53	64.53	137,807
Jul 11, 2024	64.08	64.50	63.32	64.30	64.30	1,023,638
Jul 10, 2024	63.27	64.14	62.49	63.96	63.96	1,072,371
Jul 9, 2024	63.83	65.73	62.86	63.10	63.10	583,463
Jul 8, 2024	65.24	66.28	64.93	65.61	65.61	590,482
Jul 5, 2024	65.82	66.28	65.17	65.29	65.29	151,764
Jul 4, 2024	65.67	66.28	65.07	65.79	65.79	174,289
Jul 3, 2024	64.89	65.51	64.11	65.38	65.38	446,199
Jul 2, 2024	64.66	65.30	64.08	64.44	64.44	604,029
Jul 1, 2024	65.62	65.84	63.96	65.01	65.01	330,039
Jun 28, 2024	64.44	65.20	63.06	64.38	64.38	229,934
Jun 27, 2024	64.21	64.59	63.28	63.53	63.53	594,060
Jun 26, 2024	64.85	64.96	64.00	64.34	64.34	2,021,752
Jun 25, 2024	64.53	65.21	64.14	65.01	65.01	55,880
Jun 24, 2024	63.88	65.40	63.49	64.93	64.93	995,610
Jun 21, 2024	64.41	64.82	63.54	63.90	63.90	620,382
Jun 20, 2024	63.95	64.50	63.44	64.30	64.30	447,752
Jun 19, 2024	63.56	64.04	63.45	63.67	63.67	1,112,941
Jun 18, 2024	64.11	64.19	63.34	63.58	63.58	1,304,358
Jun 17, 2024	63.49	63.91	63.09	63.85	63.85	648,635
Jun 14, 2024	63.58	63.71	62.75	63.24	63.24	401,022
Jun 13, 2024	64.36	64.82	63.42	63.67	63.67	529,756
Jun 12, 2024	65.11	65.68	64.21	65.04	65.04	1,935,007
Jun 11, 2024	65.64	66.79	64.97	65.29	65.29	1,334,160
Jun 10, 2024	64.82	65.68	64.27	65.28	65.28	873,494
Jun 7, 2024	65.65	66.07	64.56	65.15	65.15	276,874
Jun 6, 2024	65.67	66.07	65.12	65.61	65.61	112,952
Jun 5, 2024	65.56	66.13	65.14	65.39	65.39	229,818
Jun 4, 2024	66.13	66.38	65.12	65.63	65.63	780,239
Jun 3, 2024	66.86	67.11	66.33	66.59	66.59	155,959
May 31, 2024	66.10	66.63	65.36	66.39	66.39	326,784
May 30, 2024	65.18	66.10	64.92	66.02	66.02	636,486
May 29, 2024	66.17	66.21	65.37	65.64	65.64	239,841
May 28, 2024	66.53	67.00	65.83	66.44	66.44	123,974
May 24, 2024	65.14	66.34	64.73	65.88	65.88	482,855
May 23, 2024	65.83	66.23	65.31	65.42	65.42	333,679
May 22, 2024	65.68	67.05	64.73	65.85	65.85	833,036
May 21, 2024	66.89	67.64	66.28	66.68	66.68	6,028,425
May 20, 2024	68.47	68.91	67.05	67.36	67.36	2,205,195
May 17, 2024	68.23	69.64	67.91	68.18	68.18	5,454,408
May 16, 2024	68.85	68.95	67.98	68.25	68.25	2,295,979
May 15, 2024	69.46	70.13	68.89	69.30	69.30	2,426,351
May 14, 2024	68.55	69.50	68.03	69.18	69.18	2,231,111
May 13, 2024	67.94	68.72	67.11	68.23	68.23	380,659
May 10, 2024	68.71	69.11	67.70	68.08	68.08	1,861,306
May 9, 2024	5.30 Dividend
May 9, 2024	68.64	69.20	67.82	68.59	68.59	537,770
May 8, 2024	73.38	73.42	71.98	72.11	66.81	1,992,665
May 7, 2024	73.07	73.69	72.09	73.61	68.20	227,415
May 3, 2024	71.58	72.48	70.75	71.71	66.44	262,660
May 2, 2024	70.97	71.38	71.24	71.26	66.02	5,444,850
May 1, 2024	70.94	70.94	70.94	70.71	65.51	38,295
Apr 30, 2024	73.31	74.81	70.42	70.71	65.51	2,255,320
Apr 29, 2024	74.97	75.30	74.21	75.06	69.54	822,838
Apr 26, 2024	73.62	74.77	72.78	74.22	68.77	905,401
Apr 25, 2024	74.35	74.76	72.36	73.04	67.67	5,670,430
Apr 24, 2024	74.29	74.66	73.70	74.03	68.59	500,012
Apr 23, 2024	74.72	75.23	73.23	74.08	68.64	256,799
Apr 22, 2024	74.85	75.37	73.38	74.30	68.84	367,141
Apr 19, 2024	74.20	75.18	73.33	74.04	68.60	610,927
Apr 18, 2024	74.71	75.32	73.95	74.71	69.22	2,850,851
Apr 17, 2024	74.60	75.21	73.97	74.48	69.01	549,898
Apr 16, 2024	75.07	76.62	74.20	74.25	68.79	1,872,816
Apr 15, 2024	75.55	77.13	74.75	76.08	70.49	4,224,059
Apr 12, 2024	76.42	76.54	74.85	75.14	69.62	6,448,057
Apr 11, 2024	76.07	76.45	74.92	75.37	69.83	387,960
Apr 10, 2024	76.93	77.42	75.34	75.84	70.27	637,685
Apr 9, 2024	76.36	77.07	75.91	76.24	70.64	318,320
Apr 8, 2024	75.07	77.46	74.27	76.73	71.09	1,271,429
Apr 5, 2024	74.21	74.78	73.39	74.47	69.00	786,258
Apr 4, 2024	73.93	75.64	73.46	75.39	69.85	1,179,501

0AAK.IL Volvo Car AB (publ.)

17.61

-2.42%

601965.SS China Automotive Engineering Research Institute Co., Ltd.

19.14

-3.14%

600733.SS BAIC BluePark New Energy Technology Co.,Ltd.

8.48

-3.31%

PSHE.WA Porsche Automobil Holding SE

139.70

-2.38%

AMGDF Aston Martin Lagonda Global Holdings plc

0.8350

+0.22%

BAJAJ-AUTO.BO Bajaj Auto Limited

7,688.25

-2.85%

0O0V.IL Bayerische Motoren Werke Aktiengesellschaft

63.70

-6.19%

VOW3.BE Volkswagen AG

87.26

-3.37%

HDMA.BE Honda Motor Co Ltd

23.20

-4.13%

7269.T Suzuki Motor Corporation

1,703.50

-4.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercedes-Benz Group AG (0NXX.IL)

Related Tickers