Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Milan - Delayed Quote EUR

Mercedes-Benz Group AG (1MBG.MI)

Compare

61.79

+1.14

+(1.88%)

At close: March 10 at 4:37:02 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	61.59	62.03	60.60	61.79	61.79	1,967
Mar 7, 2025	62.14	62.14	60.16	60.65	60.65	3,579
Mar 6, 2025	62.15	63.71	59.55	62.30	62.30	4,330
Mar 5, 2025	58.50	60.75	58.50	59.68	59.68	3,714
Mar 4, 2025	60.91	60.91	56.91	57.45	57.45	5,548
Mar 3, 2025	60.08	61.60	59.35	60.80	60.80	2,808
Feb 28, 2025	59.25	59.96	59.10	59.84	59.84	856
Feb 27, 2025	59.91	60.53	59.74	59.82	59.82	1,985
Feb 26, 2025	60.70	61.50	60.55	61.50	61.50	810
Feb 25, 2025	59.41	60.83	59.30	60.76	60.76	2,527
Feb 24, 2025	59.49	59.90	59.17	59.85	59.85	4,567
Feb 21, 2025	59.29	59.29	57.95	58.73	58.73	4,162
Feb 20, 2025	59.38	60.50	59.07	59.64	59.64	6,123
Feb 19, 2025	61.78	61.86	60.78	61.09	61.09	1,164
Feb 18, 2025	61.69	62.15	61.24	62.16	62.16	6,140
Feb 17, 2025	61.40	61.82	61.33	61.69	61.69	2,016
Feb 14, 2025	60.49	61.98	60.49	61.43	61.43	2,859
Feb 13, 2025	59.13	61.18	59.13	61.08	61.08	8,700
Feb 12, 2025	57.82	58.45	57.82	58.07	58.07	791
Feb 11, 2025	57.46	57.46	56.95	57.12	57.12	714
Feb 10, 2025	56.88	57.83	56.83	57.75	57.75	1,068
Feb 7, 2025	57.73	58.06	56.88	56.74	56.74	3,262
Feb 6, 2025	56.24	57.73	56.24	57.70	57.70	2,310
Feb 5, 2025	56.95	56.95	56.12	56.48	56.48	2,204
Feb 4, 2025	56.20	57.35	56.19	57.32	57.32	2,432
Feb 3, 2025	57.08	57.29	55.89	57.10	57.10	6,661
Jan 31, 2025	59.90	59.90	58.70	58.86	58.86	2,946
Jan 30, 2025	58.87	59.40	58.87	59.43	59.43	2,128
Jan 29, 2025	58.06	58.82	58.06	58.75	58.75	2,762
Jan 28, 2025	57.90	59.26	57.90	58.41	58.41	5,191
Jan 27, 2025	57.02	57.65	56.56	57.56	57.56	2,194
Jan 24, 2025	56.53	57.72	56.53	56.75	56.75	2,792
Jan 23, 2025	56.10	56.18	55.65	55.83	55.83	802
Jan 22, 2025	55.78	56.30	55.71	56.20	56.20	321
Jan 21, 2025	55.72	56.06	55.58	55.98	55.98	1,119
Jan 20, 2025	55.10	56.74	54.70	56.47	56.47	3,863
Jan 17, 2025	55.09	55.94	54.91	55.04	55.04	1,092
Jan 16, 2025	56.48	56.48	55.21	55.24	55.24	1,535
Jan 15, 2025	55.42	56.41	55.33	56.47	56.47	1,309
Jan 14, 2025	56.26	56.50	55.59	55.59	55.59	1,492
Jan 13, 2025	55.66	56.25	55.37	55.51	55.51	2,442
Jan 10, 2025	52.50	55.41	52.50	55.13	55.13	3,625
Jan 9, 2025	52.97	53.11	52.58	53.15	53.15	1,052
Jan 8, 2025	54.28	54.28	52.97	53.26	53.26	1,222
Jan 7, 2025	53.61	54.30	53.61	54.26	54.26	1,936
Jan 6, 2025	52.88	55.45	52.88	54.46	54.46	5,307
Jan 3, 2025	53.50	53.50	52.38	52.38	52.38	679
Jan 2, 2025	53.58	53.58	52.13	53.06	53.06	1,907
Dec 30, 2024	54.90	55.99	53.27	54.13	54.13	524
Dec 27, 2024	52.80	54.36	52.78	53.61	53.61	888
Dec 23, 2024	52.70	52.85	52.48	52.78	52.78	346
Dec 20, 2024	52.87	53.49	52.72	53.45	53.45	1,505
Dec 19, 2024	53.60	54.17	53.47	53.57	53.57	460
Dec 18, 2024	54.33	54.33	54.00	53.99	53.99	586
Dec 17, 2024	54.10	54.65	53.92	54.02	54.02	779
Dec 16, 2024	56.36	56.36	53.88	54.19	54.19	4,264
Dec 13, 2024	56.51	57.20	56.51	56.64	56.64	2,261
Dec 12, 2024	56.22	56.32	55.86	56.29	56.29	2,250
Dec 11, 2024	56.36	56.40	55.41	55.74	55.74	1,886
Dec 10, 2024	55.57	56.40	55.57	56.17	56.17	2,412
Dec 9, 2024	54.53	55.83	54.53	55.56	55.56	3,090
Dec 6, 2024	53.29	54.07	53.22	53.76	53.76	4,394
Dec 5, 2024	53.11	53.58	53.11	53.49	53.49	532
Dec 4, 2024	52.23	53.48	52.20	53.00	53.00	873
Dec 3, 2024	52.64	52.81	51.00	51.00	51.00	1,424
Dec 2, 2024	52.30	53.75	52.24	53.23	53.23	1,613
Nov 29, 2024	52.49	52.94	52.46	52.86	52.86	492
Nov 28, 2024	52.90	52.90	52.54	52.69	52.69	694
Nov 27, 2024	52.15	52.34	51.91	52.27	52.27	163
Nov 26, 2024	52.18	52.46	51.98	52.19	52.19	673
Nov 25, 2024	52.92	53.08	52.42	52.98	52.98	746
Nov 22, 2024	53.60	53.60	51.22	52.26	52.26	2,152
Nov 21, 2024	51.69	51.92	51.00	51.85	51.85	2,767
Nov 20, 2024	52.80	52.80	52.01	51.94	51.94	471
Nov 19, 2024	53.00	53.07	52.20	52.67	52.67	823
Nov 18, 2024	52.99	53.60	52.99	53.54	53.54	2,170
Nov 15, 2024	52.43	53.26	52.43	52.54	52.54	1,784
Nov 14, 2024	51.80	52.62	51.49	52.58	52.58	1,835
Nov 13, 2024	51.92	51.92	50.80	51.33	51.33	3,399
Nov 12, 2024	51.93	54.20	51.93	54.20	54.20	1,442
Nov 11, 2024	52.75	52.98	52.00	52.87	52.87	1,366
Nov 8, 2024	53.13	53.13	52.00	52.22	52.22	1,364
Nov 7, 2024	52.90	54.00	52.57	53.79	53.79	5,636
Nov 6, 2024	53.81	54.94	51.92	52.28	52.28	18,116
Nov 5, 2024	56.24	56.39	55.60	55.88	55.88	1,099
Nov 4, 2024	56.00	56.69	56.00	56.17	56.17	866
Nov 1, 2024	55.98	56.09	55.74	56.08	56.08	520
Oct 31, 2024	55.86	56.35	55.74	55.74	55.74	1,553
Oct 30, 2024	56.37	56.57	55.70	56.15	56.15	2,593
Oct 29, 2024	60.50	60.50	56.70	56.74	56.74	1,387
Oct 28, 2024	57.11	58.31	56.85	57.39	57.39	2,679
Oct 25, 2024	57.64	57.86	56.00	57.57	57.57	5,532
Oct 24, 2024	58.25	59.63	58.25	58.41	58.41	2,208
Oct 23, 2024	57.82	58.41	57.58	57.57	57.57	1,028
Oct 22, 2024	56.95	57.41	56.90	57.42	57.42	1,311
Oct 21, 2024	57.28	57.62	56.89	56.95	56.95	1,076
Oct 18, 2024	57.00	58.01	57.00	57.35	57.35	3,807
Oct 17, 2024	57.10	57.95	56.35	56.92	56.92	1,872
Oct 16, 2024	56.44	56.99	56.44	56.83	56.83	1,553
Oct 15, 2024	57.66	57.66	56.76	57.35	57.35	605
Oct 14, 2024	57.38	58.00	57.38	57.66	57.66	1,020
Oct 11, 2024	56.86	57.49	56.86	57.59	57.59	474
Oct 10, 2024	56.85	57.49	56.81	57.31	57.31	726
Oct 9, 2024	56.50	57.08	56.50	57.02	57.02	951
Oct 8, 2024	56.90	56.99	56.20	56.41	56.41	1,159
Oct 7, 2024	57.40	57.59	57.01	57.60	57.60	369
Oct 4, 2024	56.84	57.62	56.81	57.45	57.45	1,045
Oct 3, 2024	56.56	56.57	56.14	56.61	56.61	2,370
Oct 2, 2024	57.59	58.10	57.25	57.35	57.35	2,187
Oct 1, 2024	57.90	57.94	57.16	57.42	57.42	1,344
Sep 30, 2024	59.07	59.07	57.90	57.90	57.90	4,310
Sep 27, 2024	58.42	59.70	58.42	59.70	59.70	3,387
Sep 26, 2024	55.90	57.98	55.90	57.82	57.82	6,035
Sep 25, 2024	56.52	57.00	55.90	55.94	55.94	8,258
Sep 24, 2024	55.92	57.48	55.16	56.89	56.89	4,067
Sep 23, 2024	54.99	56.04	54.24	55.92	55.92	3,120
Sep 20, 2024	55.44	55.44	54.10	54.98	54.98	12,257
Sep 19, 2024	52.03	59.54	52.03	59.02	59.02	3,441
Sep 18, 2024	57.50	57.69	57.30	57.60	57.60	383
Sep 17, 2024	56.64	57.40	56.64	57.30	57.30	1,248
Sep 16, 2024	56.40	56.77	56.21	56.41	56.41	1,348
Sep 13, 2024	56.01	56.93	56.01	56.79	56.79	1,107
Sep 12, 2024	56.35	56.35	55.50	55.82	55.82	1,755
Sep 11, 2024	55.97	55.97	55.00	55.77	55.77	673
Sep 10, 2024	58.06	58.16	54.93	55.58	55.58	2,931
Sep 9, 2024	58.56	58.56	58.02	58.27	58.27	1,020
Sep 6, 2024	59.78	59.78	58.23	58.26	58.26	3,329
Sep 5, 2024	60.10	60.81	60.10	60.12	60.12	1,830
Sep 3, 2024	61.80	61.80	60.81	60.97	60.97	918
Sep 2, 2024	62.11	62.50	60.93	62.05	62.05	2,695
Aug 30, 2024	62.55	62.67	62.22	62.29	62.29	1,511
Aug 29, 2024	62.23	62.88	62.23	62.43	62.43	952
Aug 28, 2024	62.81	62.81	62.25	62.34	62.34	1,080
Aug 27, 2024	62.40	63.24	62.40	62.69	62.69	1,686
Aug 26, 2024	62.01	62.61	61.93	62.39	62.39	3,171
Aug 23, 2024	61.93	62.27	61.89	62.11	62.11	895
Aug 22, 2024	61.70	61.90	61.44	61.66	61.66	1,392
Aug 21, 2024	60.84	62.01	60.84	60.84	60.84	1,159
Aug 20, 2024	60.99	61.05	60.87	60.91	60.91	87
Aug 19, 2024	60.27	61.05	60.25	61.05	61.05	335
Aug 16, 2024	59.77	60.27	59.77	60.17	60.17	1,084
Aug 14, 2024	57.82	58.10	57.82	58.24	58.24	165
Aug 13, 2024	57.53	57.54	57.30	57.46	57.46	247
Aug 12, 2024	58.07	58.07	57.27	57.29	57.29	717
Aug 9, 2024	57.91	58.29	57.60	57.72	57.72	1,044
Aug 8, 2024	57.66	58.02	57.38	57.96	57.96	1,428
Aug 7, 2024	57.10	58.48	57.10	58.48	58.48	3,246
Aug 6, 2024	59.12	59.12	56.34	56.51	56.51	1,948
Aug 5, 2024	56.61	57.08	55.89	56.80	56.80	3,832
Aug 2, 2024	60.93	60.93	57.93	57.98	57.98	2,368
Aug 1, 2024	60.25	60.26	58.92	59.08	59.08	2,353
Jul 31, 2024	61.50	61.50	61.02	61.08	61.08	1,060
Jul 30, 2024	62.00	62.00	61.60	61.65	61.65	1,444
Jul 29, 2024	62.86	62.86	61.80	61.82	61.82	1,216
Jul 26, 2024	62.60	63.31	61.72	62.95	62.95	617
Jul 25, 2024	62.61	63.03	62.28	63.09	63.09	1,372
Jul 24, 2024	63.50	63.78	63.12	63.43	63.43	829
Jul 23, 2024	63.68	64.89	63.68	64.04	64.04	1,530
Jul 22, 2024	63.82	64.75	63.82	64.39	64.39	1,517
Jul 19, 2024	64.10	64.11	63.60	63.58	63.58	787
Jul 18, 2024	64.02	64.86	64.02	64.59	64.59	6,771
Jul 17, 2024	63.13	63.60	63.13	63.33	63.33	336
Jul 16, 2024	63.82	63.82	63.21	63.50	63.50	1,885
Jul 15, 2024	64.39	64.65	64.23	64.50	64.50	314
Jul 12, 2024	64.34	64.50	64.32	64.74	64.74	557
Jul 11, 2024	63.50	64.27	63.50	64.21	64.21	329
Jul 10, 2024	63.20	64.10	63.20	64.07	64.07	680
Jul 9, 2024	63.30	63.51	62.90	62.95	62.95	1,541
Jul 8, 2024	65.36	65.94	65.28	65.52	65.52	1,061
Jul 5, 2024	66.05	66.27	65.32	65.43	65.43	319
Jul 4, 2024	66.00	66.33	65.58	65.80	65.80	645
Jul 3, 2024	65.00	65.50	65.00	65.43	65.43	742
Jul 2, 2024	65.34	65.34	64.29	64.50	64.50	167
Jul 1, 2024	65.62	65.62	64.77	64.86	64.86	371
Jun 28, 2024	64.83	65.19	64.32	64.41	64.41	799
Jun 27, 2024	63.78	64.17	63.36	63.49	63.49	217
Jun 26, 2024	64.35	65.01	64.35	64.27	64.27	372
Jun 25, 2024	64.18	65.07	64.18	64.72	64.72	664
Jun 24, 2024	64.63	65.40	64.62	64.79	64.79	1,240
Jun 21, 2024	64.17	64.17	63.60	63.81	63.81	469
Jun 20, 2024	64.10	64.52	63.92	64.49	64.49	466
Jun 19, 2024	63.81	64.11	63.48	63.86	63.86	693
Jun 18, 2024	64.44	64.44	63.30	63.42	63.42	760
Jun 17, 2024	63.41	63.72	62.70	63.61	63.61	3,321
Jun 14, 2024	63.52	63.74	62.80	63.25	63.25	2,064
Jun 13, 2024	64.49	64.49	63.52	63.49	63.49	1,289
Jun 12, 2024	65.00	65.28	64.20	64.89	64.89	1,347
Jun 11, 2024	65.75	65.75	65.31	65.48	65.48	216
Jun 10, 2024	64.83	65.55	64.50	65.44	65.44	2,785
Jun 7, 2024	65.41	65.41	64.68	65.21	65.21	491
Jun 6, 2024	65.55	65.82	65.41	65.61	65.61	1,344
Jun 5, 2024	65.88	66.09	65.50	65.51	65.51	925
Jun 4, 2024	66.04	66.04	65.31	65.48	65.48	877
Jun 3, 2024	67.00	67.10	66.45	66.46	66.46	837
May 31, 2024	66.13	66.54	65.61	66.30	66.30	560
May 30, 2024	65.52	65.97	65.52	65.93	65.93	402
May 29, 2024	65.80	65.94	65.34	65.44	65.44	1,464
May 28, 2024	66.68	66.92	66.29	66.45	66.45	761
May 27, 2024	66.24	66.60	65.86	66.31	66.31	1,486
May 24, 2024	65.54	66.40	65.54	66.03	66.03	2,823
May 23, 2024	66.00	66.02	65.31	65.57	65.57	509
May 22, 2024	65.57	66.27	64.82	65.84	65.84	2,851
May 21, 2024	66.87	67.30	66.42	66.77	66.77	3,224
May 20, 2024	68.43	68.43	67.04	67.22	67.22	1,586
May 17, 2024	68.69	68.79	67.98	68.21	68.21	793
May 16, 2024	68.62	68.97	68.00	68.23	68.23	1,812
May 15, 2024	69.50	70.07	69.06	69.22	69.22	2,094
May 14, 2024	68.56	69.45	68.56	69.34	69.34	1,644
May 13, 2024	68.00	68.52	67.60	68.36	68.36	1,493
May 10, 2024	68.07	68.31	67.92	68.27	68.27	1,405
May 9, 2024	5.30 Dividend
May 9, 2024	71.00	71.00	67.78	68.59	68.59	5,923
May 8, 2024	72.42	73.11	71.88	72.17	66.87	2,075
May 7, 2024	72.00	73.68	72.00	73.48	68.08	1,972
May 6, 2024	72.36	73.14	71.84	72.59	67.26	2,096
May 3, 2024	70.92	72.27	70.92	71.69	66.43	1,516
May 2, 2024	71.46	71.76	70.69	70.70	65.51	2,213
Apr 30, 2024	74.03	74.03	70.50	71.66	66.40	7,355
Apr 29, 2024	74.87	75.08	74.52	74.83	69.33	870
Apr 26, 2024	73.55	74.82	73.55	74.29	68.83	813
Apr 25, 2024	73.93	73.93	72.33	73.11	67.74	327
Apr 24, 2024	74.93	74.93	73.80	73.93	68.50	1,442
Apr 23, 2024	74.66	74.66	73.80	74.19	68.74	797
Apr 22, 2024	74.72	74.72	73.50	74.29	68.83	750
Apr 19, 2024	73.74	74.31	72.15	73.20	67.82	1,219
Apr 18, 2024	74.92	75.11	74.43	74.93	69.43	1,362
Apr 17, 2024	74.44	75.18	74.40	74.40	68.94	1,666
Apr 16, 2024	74.99	75.03	74.30	74.45	68.98	2,476
Apr 15, 2024	76.00	77.15	76.00	76.11	70.52	2,711
Apr 12, 2024	76.32	76.41	74.88	75.10	69.58	1,056
Apr 11, 2024	75.33	76.00	75.33	75.57	70.02	5,371
Apr 10, 2024	77.22	77.30	75.60	75.85	70.28	2,046
Apr 9, 2024	76.52	76.74	75.90	75.99	70.41	2,012
Apr 8, 2024	74.65	77.43	74.65	76.50	70.88	5,869
Apr 5, 2024	73.80	74.74	73.80	74.49	69.02	1,754
Apr 4, 2024	74.30	75.60	74.30	75.37	69.84	4,625
Apr 3, 2024	73.18	74.00	73.18	73.85	68.43	1,936
Apr 2, 2024	74.10	74.20	73.40	73.60	68.19	1,666
Mar 28, 2024	73.71	74.10	73.68	73.85	68.43	1,488
Mar 27, 2024	73.00	73.74	73.00	73.51	68.11	1,711
Mar 26, 2024	73.62	73.62	73.26	73.46	68.07	105
Mar 25, 2024	73.35	73.70	73.35	73.66	68.25	655
Mar 22, 2024	73.38	73.47	73.20	73.49	68.09	254
Mar 21, 2024	74.49	74.49	73.62	73.47	68.07	809
Mar 20, 2024	73.86	73.86	73.50	73.63	68.22	716
Mar 19, 2024	73.65	74.19	73.62	73.97	68.54	1,913
Mar 18, 2024	73.50	73.92	73.20	73.40	68.01	1,058
Mar 15, 2024	72.63	74.01	72.63	73.29	67.91	1,515
Mar 14, 2024	72.57	73.00	72.45	72.65	67.31	1,423
Mar 13, 2024	72.74	72.99	72.51	72.59	67.26	973
Mar 12, 2024	72.63	73.50	72.33	73.40	68.01	520
Mar 11, 2024	72.00	72.46	72.00	72.46	67.14	2,327

1BMW.MI Bayerische Motoren Werke Aktiengesellschaft

85.80

+2.63%

1RNO.MI Renault SA

47.42

-0.32%

1VOW3.MI Volkswagen AG

110.00

+1.62%

1TSLA.MI Tesla, Inc.

216.50

-7.95%

RACE.MI Ferrari N.V.

407.10

-1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercedes-Benz Group AG (1MBG.MI)

Related Tickers