Berlin - Delayed Quote EUR

Mercedes-Benz Group AG (MBG.BE)

47.91

+0.83

+(1.77%)

As of 11:44:03 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	47.49	47.91	47.16	47.91	47.91	350
Apr 8, 2025	50.35	50.35	47.08	47.08	47.08	2,051
Apr 7, 2025	46.87	51.15	46.83	49.51	49.51	3,090
Apr 4, 2025	51.69	51.70	48.42	48.79	48.79	3,994
Apr 3, 2025	52.67	53.72	51.61	51.65	51.65	200
Apr 2, 2025	54.12	54.37	53.41	54.14	54.14	309
Apr 1, 2025	54.48	54.57	53.90	54.08	54.08	522
Mar 31, 2025	55.08	55.08	53.64	54.42	54.42	497
Mar 28, 2025	56.10	56.32	55.57	55.69	55.69	855
Mar 27, 2025	55.90	56.53	54.99	56.33	56.33	905
Mar 26, 2025	59.35	59.35	57.49	57.56	57.56	729
Mar 25, 2025	58.57	59.43	58.57	59.37	59.37	1,750
Mar 24, 2025	58.92	59.06	58.42	58.91	58.91	355
Mar 21, 2025	58.88	58.88	57.89	58.59	58.59	192
Mar 20, 2025	59.96	60.19	58.18	58.51	58.51	1,196
Mar 19, 2025	61.16	61.16	59.93	60.22	60.22	-
Mar 18, 2025	60.09	61.44	60.09	61.04	61.04	958
Mar 17, 2025	59.78	60.45	59.76	60.03	60.03	570
Mar 14, 2025	59.17	60.65	59.17	60.04	60.04	16
Mar 13, 2025	60.23	60.23	58.99	59.77	59.77	110
Mar 12, 2025	61.22	61.22	60.26	60.41	60.41	400
Mar 11, 2025	61.85	62.92	60.40	61.06	61.06	42
Mar 10, 2025	61.15	61.98	60.79	61.61	61.61	70
Mar 7, 2025	61.59	61.59	60.45	61.22	61.22	465
Mar 6, 2025	60.56	62.68	60.56	61.59	61.59	42
Mar 5, 2025	59.29	60.95	59.29	60.02	60.02	184
Mar 4, 2025	59.78	59.78	57.26	58.67	58.67	618
Mar 3, 2025	59.83	61.94	59.23	59.62	59.62	125
Feb 28, 2025	59.37	59.94	59.10	59.65	59.65	5
Feb 27, 2025	60.24	60.60	59.57	59.57	59.57	700
Feb 26, 2025	61.12	61.41	60.38	60.56	60.56	55
Feb 25, 2025	59.41	60.88	59.35	60.75	60.75	2,002
Feb 24, 2025	59.74	59.93	59.20	59.54	59.54	27
Feb 21, 2025	59.64	59.64	58.22	58.64	58.64	400
Feb 20, 2025	59.25	60.65	58.75	59.41	59.41	886
Feb 19, 2025	61.40	61.90	60.90	60.95	60.95	100
Feb 18, 2025	61.81	62.28	61.22	62.28	62.28	410
Feb 17, 2025	61.17	61.78	61.17	61.51	61.51	651
Feb 14, 2025	60.00	61.85	60.00	61.31	61.31	208
Feb 13, 2025	58.64	61.10	58.64	59.61	59.61	1,367
Feb 12, 2025	57.17	58.36	57.17	58.28	58.28	2
Feb 11, 2025	57.50	57.50	56.86	57.13	57.13	350
Feb 10, 2025	56.98	57.78	56.98	57.55	57.55	246
Feb 7, 2025	57.41	57.83	56.70	56.82	56.82	522
Feb 6, 2025	56.80	57.57	56.25	57.42	57.42	-
Feb 5, 2025	57.17	57.18	56.18	56.65	56.65	10
Feb 4, 2025	57.07	57.25	56.28	57.24	57.24	-
Feb 3, 2025	57.00	57.16	55.97	57.11	57.11	1,335
Jan 31, 2025	59.40	59.40	58.50	58.50	58.50	313
Jan 30, 2025	58.74	59.47	58.61	59.39	59.39	272
Jan 29, 2025	58.67	58.75	58.40	58.72	58.72	10
Jan 28, 2025	58.08	59.24	58.08	58.83	58.83	132
Jan 27, 2025	56.05	57.69	56.05	57.69	57.69	555
Jan 24, 2025	56.05	57.79	56.05	56.63	56.63	128
Jan 23, 2025	56.10	56.17	55.59	55.86	55.86	30
Jan 22, 2025	55.83	56.34	55.83	56.07	56.07	45
Jan 21, 2025	56.08	56.10	55.60	56.10	56.10	135
Jan 20, 2025	55.26	56.71	54.71	56.30	56.30	441
Jan 17, 2025	55.28	55.87	54.96	55.11	55.11	-
Jan 16, 2025	56.17	56.55	55.05	55.10	55.10	-
Jan 15, 2025	55.52	56.40	55.30	56.40	56.40	360
Jan 14, 2025	55.02	56.40	55.02	55.73	55.73	50
Jan 13, 2025	54.87	56.09	54.87	55.52	55.52	15
Jan 10, 2025	52.98	55.53	52.76	55.08	55.08	160
Jan 9, 2025	53.40	53.40	52.59	53.12	53.12	195
Jan 8, 2025	54.12	54.29	53.07	53.14	53.14	-
Jan 7, 2025	53.64	54.34	53.64	54.22	54.22	140
Jan 6, 2025	52.56	55.53	52.56	54.09	54.09	116
Jan 3, 2025	52.88	52.92	52.33	52.51	52.51	59
Jan 2, 2025	53.78	53.78	52.04	52.88	52.88	861
Dec 30, 2024	53.44	53.83	53.44	53.63	53.63	-
Dec 27, 2024	52.20	53.52	52.20	53.52	53.52	410
Dec 23, 2024	53.90	53.90	52.59	52.89	52.89	575
Dec 20, 2024	53.21	53.65	52.72	53.45	53.45	10
Dec 19, 2024	53.21	54.24	53.21	53.41	53.41	4
Dec 18, 2024	54.08	54.18	53.40	53.40	53.40	250
Dec 17, 2024	54.35	54.70	53.80	53.92	53.92	1,230
Dec 16, 2024	56.37	56.37	54.02	54.51	54.51	391
Dec 13, 2024	56.07	57.09	56.07	56.48	56.48	2,961
Dec 12, 2024	55.52	56.25	55.52	56.11	56.11	8
Dec 11, 2024	56.05	56.29	55.49	55.55	55.55	1,369
Dec 10, 2024	55.52	56.23	55.52	55.85	55.85	195
Dec 9, 2024	53.40	55.61	53.40	55.34	55.34	133
Dec 6, 2024	52.85	54.02	52.85	53.76	53.76	1,545
Dec 5, 2024	53.11	53.51	53.00	53.24	53.24	317
Dec 4, 2024	52.06	53.58	52.06	53.04	53.04	200
Dec 3, 2024	52.46	52.74	52.02	52.02	52.02	200
Dec 2, 2024	52.70	53.59	52.18	52.76	52.76	73
Nov 29, 2024	52.74	52.91	52.34	52.88	52.88	6
Nov 28, 2024	52.43	52.82	52.38	52.62	52.62	272
Nov 27, 2024	52.32	52.32	51.96	52.24	52.24	493
Nov 26, 2024	52.31	52.44	51.75	52.36	52.36	240
Nov 25, 2024	52.30	52.99	52.30	52.73	52.73	499
Nov 22, 2024	51.90	52.32	51.40	52.32	52.32	69
Nov 21, 2024	52.14	52.14	51.19	51.87	51.87	745
Nov 20, 2024	53.03	53.03	51.95	52.12	52.12	-
Nov 19, 2024	53.41	53.41	52.27	52.82	52.82	280
Nov 18, 2024	52.95	53.68	52.95	53.32	53.32	270
Nov 15, 2024	52.17	53.18	52.17	52.91	52.91	332
Nov 14, 2024	51.45	52.65	51.44	52.24	52.24	2,555
Nov 13, 2024	51.95	51.95	51.05	51.45	51.45	365
Nov 12, 2024	52.12	53.15	51.95	52.18	52.18	313
Nov 11, 2024	52.53	52.89	51.96	52.60	52.60	170
Nov 8, 2024	53.72	53.72	52.03	52.24	52.24	344
Nov 7, 2024	52.10	54.10	52.10	54.10	54.10	968
Nov 6, 2024	55.30	55.30	52.03	52.48	52.48	1,239
Nov 5, 2024	56.14	56.28	55.68	55.80	55.80	24
Nov 4, 2024	56.04	56.71	56.04	56.07	56.07	285
Nov 1, 2024	55.79	56.18	55.79	55.83	55.83	170
Oct 31, 2024	56.29	56.29	55.70	55.77	55.77	320
Oct 30, 2024	56.60	56.60	55.75	56.10	56.10	174
Oct 29, 2024	57.39	57.77	56.75	56.87	56.87	4,840
Oct 28, 2024	57.32	58.22	56.95	57.29	57.29	557
Oct 25, 2024	57.50	57.88	56.67	57.50	57.50	133
Oct 24, 2024	57.62	59.53	57.62	58.43	58.43	3,030
Oct 23, 2024	57.50	58.31	57.50	57.63	57.63	3,200
Oct 22, 2024	57.04	57.60	57.04	57.20	57.20	470
Oct 21, 2024	57.06	57.53	56.96	57.07	57.07	182
Oct 18, 2024	57.02	58.02	57.02	57.35	57.35	600
Oct 17, 2024	56.90	57.09	56.37	56.95	56.95	2,440
Oct 16, 2024	57.23	57.23	56.53	56.88	56.88	13
Oct 15, 2024	57.90	57.90	56.81	57.18	57.18	129
Oct 14, 2024	57.75	57.84	57.49	57.84	57.84	254
Oct 11, 2024	57.37	58.05	56.97	57.97	57.97	-
Oct 10, 2024	56.88	57.56	56.77	57.14	57.14	594
Oct 9, 2024	56.51	57.06	56.51	57.06	57.06	827
Oct 8, 2024	56.82	56.83	56.18	56.53	56.53	22
Oct 7, 2024	57.41	57.64	57.06	57.11	57.11	1,190
Oct 4, 2024	57.00	57.50	56.78	57.50	57.50	337
Oct 3, 2024	56.88	56.88	56.16	56.68	56.68	50
Oct 2, 2024	57.38	58.13	57.28	57.51	57.51	560
Oct 1, 2024	58.34	58.34	57.05	57.27	57.27	1,120
Sep 30, 2024	58.97	58.97	58.02	58.16	58.16	5
Sep 27, 2024	57.88	59.68	57.88	58.53	58.53	210
Sep 26, 2024	56.39	57.87	56.39	57.69	57.69	100
Sep 25, 2024	56.72	57.01	55.84	55.84	55.84	162
Sep 24, 2024	56.73	57.44	56.73	56.75	56.75	87
Sep 23, 2024	54.97	56.12	54.51	56.09	56.09	348
Sep 20, 2024	55.01	55.25	54.65	55.04	55.04	308
Sep 19, 2024	58.24	59.50	55.95	55.95	55.95	5,170
Sep 18, 2024	57.30	57.92	57.20	57.64	57.64	2
Sep 17, 2024	56.69	57.47	56.69	57.13	57.13	187
Sep 16, 2024	56.85	56.85	56.27	56.66	56.66	153
Sep 13, 2024	55.95	56.79	55.95	56.65	56.65	35
Sep 12, 2024	56.39	56.39	55.61	55.95	55.95	156
Sep 11, 2024	55.65	56.35	54.91	56.35	56.35	1,135
Sep 10, 2024	58.09	58.12	55.37	55.82	55.82	1,341
Sep 9, 2024	58.75	58.75	57.91	58.36	58.36	98
Sep 6, 2024	60.08	60.08	58.38	58.42	58.42	280
Sep 5, 2024	59.79	60.77	59.79	60.08	60.08	37
Sep 4, 2024	60.20	60.20	59.68	59.81	59.81	655
Sep 3, 2024	61.87	61.97	60.49	60.49	60.49	20
Sep 2, 2024	62.42	62.42	61.52	61.85	61.85	20
Aug 30, 2024	62.50	62.59	62.13	62.34	62.34	12
Aug 29, 2024	62.25	62.81	62.07	62.07	62.07	160
Aug 28, 2024	62.75	62.75	62.02	62.23	62.23	-
Aug 27, 2024	62.35	63.12	62.35	62.66	62.66	21
Aug 26, 2024	61.92	62.58	61.92	62.22	62.22	125
Aug 23, 2024	61.60	62.22	61.60	62.02	62.02	28
Aug 22, 2024	61.83	61.91	61.55	61.62	61.62	7
Aug 21, 2024	60.97	61.94	60.97	61.94	61.94	-
Aug 20, 2024	60.90	61.27	60.73	60.92	60.92	50
Aug 19, 2024	60.21	60.96	60.21	60.84	60.84	260
Aug 16, 2024	59.86	60.27	59.86	60.12	60.12	-
Aug 15, 2024	58.53	59.82	58.53	59.66	59.66	15
Aug 14, 2024	57.73	58.34	57.73	58.27	58.27	4
Aug 13, 2024	57.67	57.67	57.18	57.61	57.61	10
Aug 12, 2024	58.06	58.08	57.33	57.45	57.45	110
Aug 9, 2024	58.22	58.35	57.54	57.97	57.97	300
Aug 8, 2024	57.64	58.23	57.33	58.14	58.14	-
Aug 7, 2024	57.05	58.26	57.05	57.48	57.48	224
Aug 6, 2024	57.51	57.51	56.32	56.89	56.89	210
Aug 5, 2024	56.26	57.13	56.21	56.93	56.93	902
Aug 2, 2024	58.94	58.94	57.98	58.42	58.42	30
Aug 1, 2024	61.36	61.36	58.93	59.24	59.24	1,910
Jul 31, 2024	62.02	62.02	60.96	60.96	60.96	171
Jul 30, 2024	61.95	62.14	61.42	61.62	61.62	195
Jul 29, 2024	63.04	63.04	61.77	62.05	62.05	139
Jul 26, 2024	62.12	63.30	61.30	62.97	62.97	382
Jul 25, 2024	63.25	63.26	62.33	63.05	63.05	159
Jul 24, 2024	63.72	63.79	63.26	63.75	63.75	302
Jul 23, 2024	64.20	64.78	63.67	63.92	63.92	111
Jul 22, 2024	63.59	64.77	63.59	64.45	64.45	117
Jul 19, 2024	64.49	64.49	63.54	63.54	63.54	270
Jul 18, 2024	63.32	64.76	63.32	64.23	64.23	68
Jul 17, 2024	63.43	63.49	63.05	63.22	63.22	-
Jul 16, 2024	64.28	64.28	63.26	63.45	63.45	100
Jul 15, 2024	64.70	64.70	64.17	64.48	64.48	884
Jul 12, 2024	63.98	64.77	63.98	64.61	64.61	1,000
Jul 11, 2024	63.99	64.26	63.40	63.91	63.91	-
Jul 10, 2024	62.99	64.09	62.77	63.96	63.96	647
Jul 9, 2024	64.09	64.09	62.84	62.84	62.84	140
Jul 8, 2024	65.20	65.81	65.20	65.31	65.31	251
Jul 5, 2024	66.07	66.16	65.29	65.50	65.50	10
Jul 4, 2024	65.44	66.25	65.44	65.91	65.91	-
Jul 3, 2024	64.95	65.54	64.95	65.54	65.54	50
Jul 2, 2024	64.92	64.92	64.12	64.60	64.60	20
Jul 1, 2024	65.09	65.50	64.82	64.99	64.99	384
Jun 28, 2024	63.59	65.03	63.59	64.35	64.35	270
Jun 27, 2024	64.23	64.23	63.32	63.56	63.56	-
Jun 26, 2024	65.16	65.16	64.15	64.28	64.28	13
Jun 25, 2024	64.34	64.99	64.34	64.92	64.92	250
Jun 24, 2024	64.10	65.30	64.10	64.26	64.26	40
Jun 21, 2024	64.30	64.30	63.67	63.87	63.87	-
Jun 20, 2024	64.00	64.42	63.80	64.29	64.29	15
Jun 19, 2024	63.52	63.95	63.52	63.78	63.78	3
Jun 18, 2024	63.92	63.92	63.34	63.48	63.48	-
Jun 17, 2024	63.15	63.85	63.14	63.76	63.76	467
Jun 14, 2024	63.97	63.97	62.95	63.05	63.05	244
Jun 13, 2024	64.35	64.35	63.44	63.46	63.46	275
Jun 12, 2024	64.56	65.33	64.56	64.56	64.56	358
Jun 11, 2024	65.72	65.84	65.17	65.34	65.34	50
Jun 10, 2024	64.76	65.49	64.42	65.49	65.49	201
Jun 7, 2024	65.60	65.60	64.77	65.09	65.09	400
Jun 6, 2024	65.49	65.84	65.47	65.65	65.65	58
Jun 5, 2024	65.60	66.05	65.49	65.56	65.56	440
Jun 4, 2024	66.26	66.26	65.24	65.66	65.66	1
Jun 3, 2024	67.30	67.30	66.08	66.21	66.21	1,518
May 31, 2024	65.83	66.43	65.71	66.43	66.43	72
May 30, 2024	65.02	66.20	65.02	65.87	65.87	504
May 29, 2024	66.16	66.16	65.45	65.59	65.59	-
May 28, 2024	66.48	66.92	66.19	66.30	66.30	28
May 27, 2024	66.01	66.54	65.91	66.38	66.38	34
May 24, 2024	65.13	66.24	65.13	65.98	65.98	1,086
May 23, 2024	65.41	65.78	65.10	65.13	65.13	130
May 22, 2024	66.06	66.32	65.06	65.47	65.47	2,323
May 21, 2024	66.79	67.09	66.55	66.72	66.72	177
May 20, 2024	68.75	68.75	66.89	66.89	66.89	302
May 17, 2024	67.95	68.70	67.95	68.10	68.10	-
May 16, 2024	68.90	68.90	67.87	67.92	67.92	1,009
May 15, 2024	69.42	70.07	68.95	68.95	68.95	60
May 14, 2024	68.12	69.46	68.12	69.44	69.44	427
May 13, 2024	68.05	68.41	67.61	68.17	68.17	536
May 10, 2024	68.63	68.63	67.96	68.13	68.13	605
May 9, 2024	5.30 Dividend
May 9, 2024	67.86	68.68	67.86	68.54	68.54	323
May 8, 2024	73.58	73.58	72.04	72.76	67.46	4
May 7, 2024	72.94	73.84	72.53	73.84	68.46	295
May 6, 2024	72.19	73.10	71.86	73.07	67.75	5,923
May 3, 2024	71.83	72.05	71.07	72.05	66.80	5,327
May 2, 2024	71.53	71.54	70.79	71.42	66.22	5,160
Apr 30, 2024	74.10	74.65	70.53	71.06	65.88	2,978
Apr 29, 2024	74.88	75.20	74.58	74.98	69.52	1,732
Apr 26, 2024	73.64	74.57	73.51	74.40	68.98	2,320
Apr 25, 2024	73.91	74.09	72.70	73.42	68.07	171
Apr 24, 2024	74.53	74.53	73.84	74.12	68.72	200
Apr 23, 2024	74.70	74.70	73.67	74.19	68.79	107
Apr 22, 2024	74.56	74.66	73.53	74.66	69.22	2
Apr 19, 2024	74.11	74.28	73.70	74.04	68.65	33
Apr 18, 2024	74.77	74.97	74.53	74.70	69.26	88
Apr 17, 2024	74.56	75.10	74.36	74.52	69.09	2,770
Apr 16, 2024	75.41	75.41	74.37	74.62	69.18	1
Apr 15, 2024	75.40	77.03	75.40	76.00	70.46	173
Apr 12, 2024	76.15	76.44	75.01	75.10	69.63	725
Apr 11, 2024	76.09	76.15	75.32	75.96	70.43	75
Apr 10, 2024	76.40	77.29	75.59	76.13	70.58	140
Apr 9, 2024	76.63	76.63	76.04	76.19	70.64	35

TL0.F Tesla, Inc.

205.40

+1.83%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

65.24

-0.67%

VOW3.DE Volkswagen AG

85.76

-0.19%

TSLA Tesla, Inc.

221.86

-4.90%