Mercedes-Benz Group AG (MBG.DE)

Compare

53.97

-0.26

(-0.48%)

At close: 5:43:25 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	53.70	54.27	53.25	53.97	53.97	2,147,529
Apr 1, 2025	54.72	54.72	53.73	54.23	54.23	2,580,527
Mar 31, 2025	55.13	55.19	53.55	54.19	54.19	3,831,087
Mar 28, 2025	56.00	56.60	55.44	55.75	55.75	2,572,723
Mar 27, 2025	55.80	56.57	54.75	56.47	56.47	4,804,005
Mar 26, 2025	59.80	59.81	57.87	58.03	58.03	2,140,217
Mar 25, 2025	59.18	59.59	58.81	59.25	59.25	2,203,636
Mar 24, 2025	58.36	58.36	58.36	58.36	58.36	-
Mar 21, 2025	58.67	58.90	57.70	58.36	58.36	7,410,891
Mar 20, 2025	59.99	60.02	57.92	58.49	58.49	3,393,659
Mar 19, 2025	60.56	61.15	59.72	59.95	59.95	2,214,608
Mar 18, 2025	60.36	61.55	60.13	61.28	61.28	2,910,571
Mar 17, 2025	59.97	59.97	59.97	59.97	59.97	-
Mar 14, 2025	59.31	60.94	58.72	59.97	59.97	2,933,762
Mar 13, 2025	59.80	60.32	58.77	59.72	59.72	2,758,884
Mar 12, 2025	61.06	61.22	59.98	60.50	60.50	1,824,873
Mar 11, 2025	61.89	63.17	60.26	60.76	60.76	4,046,164
Mar 10, 2025	61.74	62.32	60.50	61.96	61.96	3,613,491
Mar 7, 2025	61.57	62.15	60.09	60.70	60.70	2,864,015
Mar 6, 2025	60.80	62.87	60.75	62.30	62.30	4,775,007
Mar 5, 2025	59.48	61.03	59.09	59.59	59.59	-
Mar 4, 2025	59.62	59.75	56.95	57.81	57.81	5,040,808
Mar 3, 2025	59.50	62.29	59.23	60.73	60.73	3,357,936
Feb 28, 2025	59.22	60.02	58.79	59.77	59.77	4,157,028
Feb 27, 2025	59.84	60.72	59.70	59.98	59.98	2,725,518
Feb 26, 2025	60.61	61.58	60.55	61.43	61.43	1,974,930
Feb 25, 2025	59.35	60.94	59.20	60.70	60.70	2,098,724
Feb 24, 2025	59.60	59.97	59.18	59.65	59.65	2,407,404
Feb 21, 2025	59.65	59.85	57.87	58.80	58.80	4,007,361
Feb 20, 2025	59.34	60.77	58.87	59.63	59.63	3,990,432
Feb 19, 2025	61.89	62.03	60.65	61.18	61.18	2,745,015
Feb 18, 2025	61.79	62.23	61.17	62.21	62.21	2,093,787
Feb 17, 2025	61.41	61.80	61.23	61.50	61.50	1,824,490
Feb 14, 2025	60.52	62.03	60.40	61.32	61.32	2,945,013
Feb 13, 2025	58.79	61.29	58.79	61.13	61.13	5,139,254
Feb 12, 2025	57.56	58.33	57.30	58.00	58.00	2,687,822
Feb 11, 2025	57.48	57.74	56.83	57.18	57.18	1,978,418
Feb 10, 2025	56.88	56.88	56.88	56.88	56.88	-
Feb 7, 2025	57.70	58.15	56.54	56.88	56.88	1,998,129
Feb 6, 2025	56.42	57.77	56.08	57.52	57.52	2,167,318
Feb 5, 2025	57.03	57.27	56.06	56.65	56.65	2,447,225
Feb 4, 2025	56.75	57.34	56.06	57.34	57.34	2,029,163
Feb 3, 2025	56.56	57.33	55.79	57.21	57.21	4,036,531
Jan 31, 2025	59.33	59.41	58.62	58.92	58.92	2,123,543
Jan 30, 2025	58.87	59.46	58.51	59.33	59.33	1,686,811
Jan 29, 2025	58.51	58.83	57.86	58.74	58.74	2,181,761
Jan 28, 2025	58.50	59.27	58.21	58.44	58.44	2,746,931
Jan 27, 2025	57.05	57.67	56.51	57.62	57.62	2,550,047
Jan 24, 2025	55.82	55.82	55.82	55.82	55.82	-
Jan 23, 2025	56.66	56.72	55.54	55.82	55.82	1,806,095
Jan 22, 2025	55.70	56.39	55.24	56.25	56.25	1,779,763
Jan 21, 2025	56.37	56.37	56.37	56.37	56.37	-
Jan 20, 2025	55.22	56.90	54.60	56.37	56.37	3,039,528
Jan 17, 2025	55.22	55.93	54.93	55.09	55.09	2,591,836
Jan 16, 2025	56.70	56.70	55.16	55.16	55.16	2,714,974
Jan 15, 2025	55.74	56.53	55.21	56.30	56.30	2,285,596
Jan 14, 2025	55.68	56.60	55.55	55.55	55.55	1,945,433
Jan 13, 2025	55.24	56.25	55.10	55.45	55.45	2,274,840
Jan 10, 2025	52.89	55.68	52.47	55.04	55.04	4,544,291
Jan 9, 2025	52.96	53.18	52.37	53.06	53.06	1,767,039
Jan 8, 2025	54.01	54.40	52.94	53.31	53.31	2,450,937
Jan 7, 2025	54.00	54.44	53.26	54.32	54.32	2,438,201
Jan 6, 2025	52.99	55.64	52.87	54.34	54.34	4,114,191
Jan 3, 2025	52.72	53.07	52.21	52.45	52.45	1,477,736
Jan 2, 2025	53.60	53.95	52.01	52.88	52.88	2,393,516
Dec 30, 2024	53.14	53.85	53.06	53.80	53.80	809,960
Dec 27, 2024	52.72	53.66	52.61	53.55	53.55	1,997,845
Dec 23, 2024	53.42	53.44	52.45	52.72	52.72	1,754,633
Dec 20, 2024	53.10	53.49	52.67	53.45	53.45	5,432,634
Dec 19, 2024	53.26	54.32	53.16	53.47	53.47	2,145,399
Dec 18, 2024	54.50	54.78	53.92	53.94	53.94	2,496,036
Dec 17, 2024	53.89	54.79	53.88	54.05	54.05	2,274,637
Dec 16, 2024	56.22	56.46	53.82	54.35	54.35	4,845,517
Dec 13, 2024	56.39	57.23	56.39	56.53	56.53	2,466,855
Dec 12, 2024	55.56	56.43	55.56	56.26	56.26	3,000,150
Dec 11, 2024	56.29	56.40	55.43	55.69	55.69	2,306,885
Dec 10, 2024	55.52	55.52	55.52	55.52	55.52	-
Dec 9, 2024	54.43	55.79	54.30	55.52	55.52	3,067,587
Dec 6, 2024	53.28	54.14	53.24	53.78	53.78	2,344,966
Dec 5, 2024	53.01	53.59	52.91	53.38	53.38	2,540,821
Dec 4, 2024	52.10	53.61	52.08	53.04	53.04	2,577,322
Dec 3, 2024	52.60	52.83	52.00	52.00	52.00	3,639,208
Dec 2, 2024	52.32	53.77	52.14	53.35	53.35	2,624,190
Nov 29, 2024	52.38	52.97	52.29	52.96	52.96	2,202,011
Nov 28, 2024	52.33	52.33	52.33	52.33	52.33	-
Nov 27, 2024	52.11	52.38	51.91	52.33	52.33	1,536,542
Nov 26, 2024	52.02	52.52	51.62	52.28	52.28	2,307,727
Nov 25, 2024	52.79	53.12	52.29	52.83	52.83	3,843,923
Nov 22, 2024	51.89	52.35	50.98	52.27	52.27	2,463,554
Nov 21, 2024	51.89	51.90	50.98	51.85	51.85	2,658,294
Nov 20, 2024	53.00	53.08	51.83	51.89	51.89	2,007,152
Nov 19, 2024	53.39	53.69	52.10	52.87	52.87	3,136,359
Nov 18, 2024	53.08	53.92	53.08	53.51	53.51	2,090,824
Nov 15, 2024	51.93	53.37	51.91	52.95	52.95	2,563,264
Nov 14, 2024	51.60	52.68	51.37	52.47	52.47	3,244,383
Nov 13, 2024	51.57	51.76	50.75	51.44	51.44	4,424,408
Nov 12, 2024	52.19	53.15	51.87	52.06	52.06	3,689,097
Nov 11, 2024	52.88	52.96	51.86	52.85	52.85	3,562,640
Nov 8, 2024	53.50	53.50	51.98	52.36	52.36	4,468,599
Nov 7, 2024	52.56	54.17	52.39	53.77	53.77	4,287,603
Nov 6, 2024	54.21	54.95	51.91	52.30	52.30	8,329,078
Nov 5, 2024	56.26	56.36	55.52	55.90	55.90	1,790,790
Nov 4, 2024	55.94	56.78	55.90	56.18	56.18	1,396,147
Nov 1, 2024	55.70	55.70	55.70	55.70	55.70	-
Oct 31, 2024	55.84	56.44	55.70	55.70	55.70	2,542,253
Oct 30, 2024	56.30	56.55	55.64	56.40	56.40	3,051,700
Oct 29, 2024	57.30	57.81	56.60	56.95	56.95	2,382,145
Oct 28, 2024	58.33	58.42	56.74	57.43	57.43	2,070,594
Oct 25, 2024	56.52	58.08	56.10	57.79	57.79	3,687,573
Oct 24, 2024	57.54	59.68	57.53	58.36	58.36	3,311,420
Oct 23, 2024	57.76	58.67	57.50	57.53	57.53	1,907,256
Oct 22, 2024	56.82	57.49	56.69	57.38	57.38	1,487,786
Oct 21, 2024	57.08	57.60	56.91	57.00	57.00	1,158,864
Oct 18, 2024	56.94	58.42	56.93	57.30	57.30	2,523,894
Oct 17, 2024	56.80	57.36	56.32	56.90	56.90	1,716,231
Oct 16, 2024	56.90	57.11	56.32	56.77	56.77	2,841,983
Oct 15, 2024	57.84	57.89	56.63	57.27	57.27	2,866,690
Oct 14, 2024	58.06	58.10	57.43	57.76	57.76	1,484,578
Oct 11, 2024	57.01	57.82	56.76	57.82	57.82	2,454,087
Oct 10, 2024	56.95	57.65	56.67	57.20	57.20	1,750,213
Oct 9, 2024	56.60	57.06	56.11	57.00	57.00	1,986,078
Oct 8, 2024	56.58	57.09	56.02	56.44	56.44	2,938,069
Oct 7, 2024	57.59	57.71	57.00	57.67	57.67	1,294,709
Oct 4, 2024	56.79	57.69	56.56	57.32	57.32	2,500,725
Oct 3, 2024	56.83	56.91	56.00	56.72	56.72	2,392,141
Oct 2, 2024	57.52	58.15	57.27	57.35	57.35	1,687,377
Oct 1, 2024	58.15	58.28	57.15	57.50	57.50	2,462,388
Sep 30, 2024	59.09	59.16	57.92	58.04	58.04	4,211,463
Sep 27, 2024	57.99	59.71	57.95	59.49	59.49	4,089,075
Sep 26, 2024	56.29	57.99	56.24	57.71	57.71	3,640,198
Sep 25, 2024	56.63	57.07	55.82	55.88	55.88	3,152,780
Sep 24, 2024	57.11	57.53	56.70	56.83	56.83	3,628,476
Sep 23, 2024	54.80	56.09	54.21	56.09	56.09	3,480,241
Sep 20, 2024	54.80	55.58	54.05	54.99	54.99	-
Sep 19, 2024	58.54	59.56	58.29	59.01	59.01	3,205,218
Sep 18, 2024	57.25	57.78	57.09	57.61	57.61	1,880,169
Sep 17, 2024	56.60	57.57	56.48	57.17	57.17	2,265,617
Sep 16, 2024	56.70	56.77	56.21	56.54	56.54	1,736,912
Sep 13, 2024	55.90	56.94	55.90	56.74	56.74	2,445,525
Sep 12, 2024	56.36	56.56	55.33	55.67	55.67	2,145,779
Sep 11, 2024	55.59	56.00	54.91	55.68	55.68	2,739,115
Sep 10, 2024	58.00	58.16	54.89	55.40	55.40	6,553,320
Sep 9, 2024	58.57	58.63	57.87	58.24	58.24	2,115,513
Sep 6, 2024	59.91	59.94	58.16	58.45	58.45	3,629,612
Sep 5, 2024	59.52	60.92	59.38	60.04	60.04	2,087,484
Sep 4, 2024	59.90	60.33	59.44	59.89	59.89	2,125,959
Sep 3, 2024	61.83	62.02	60.69	60.90	60.90	2,112,431
Sep 2, 2024	62.52	62.56	60.84	61.96	61.96	1,814,966
Aug 30, 2024	62.46	62.64	62.21	62.34	62.34	5,031,257
Aug 29, 2024	62.20	62.85	62.04	62.38	62.38	1,589,038
Aug 28, 2024	62.67	62.86	62.07	62.14	62.14	1,525,711
Aug 27, 2024	62.50	63.24	62.34	62.56	62.56	1,456,113
Aug 26, 2024	62.01	62.63	61.91	62.31	62.31	1,134,116
Aug 23, 2024	61.87	62.30	61.81	62.09	62.09	1,568,220
Aug 22, 2024	61.90	62.03	61.50	61.61	61.61	1,466,942
Aug 21, 2024	60.75	61.93	60.67	61.86	61.86	2,094,335
Aug 20, 2024	60.92	61.31	60.69	60.96	60.96	1,534,133
Aug 19, 2024	60.21	61.07	60.20	60.70	60.70	1,919,994
Aug 16, 2024	59.90	60.35	59.81	60.09	60.09	2,706,255
Aug 15, 2024	58.40	59.89	58.16	59.59	59.59	3,524,580
Aug 14, 2024	57.77	58.45	57.52	58.27	58.27	2,321,824
Aug 13, 2024	57.57	57.77	57.14	57.44	57.44	1,468,641
Aug 12, 2024	57.96	58.04	57.24	57.48	57.48	1,827,038
Aug 9, 2024	58.02	58.46	57.47	57.81	57.81	2,833,651
Aug 8, 2024	57.59	58.05	57.26	58.04	58.04	3,170,892
Aug 7, 2024	56.80	58.33	56.76	57.84	57.84	3,979,891
Aug 6, 2024	57.17	57.42	56.31	56.58	56.58	4,381,209
Aug 5, 2024	57.00	57.39	55.91	56.92	56.92	5,512,461
Aug 2, 2024	59.40	59.51	57.89	58.30	58.30	4,403,507
Aug 1, 2024	60.34	60.64	58.72	59.43	59.43	5,011,332
Jul 31, 2024	61.51	61.89	60.87	61.16	61.16	3,191,732
Jul 30, 2024	61.86	62.20	61.42	61.63	61.63	2,366,200
Jul 29, 2024	63.13	63.34	61.74	61.90	61.90	3,162,545
Jul 26, 2024	61.43	63.46	61.00	63.02	63.02	3,428,669
Jul 25, 2024	62.50	63.21	62.15	62.96	62.96	3,069,525
Jul 24, 2024	63.22	63.66	63.12	63.46	63.46	2,087,885
Jul 23, 2024	64.00	64.81	63.55	63.97	63.97	1,924,445
Jul 22, 2024	63.78	64.87	63.77	64.25	64.25	1,922,287
Jul 19, 2024	63.90	64.14	63.49	63.53	63.53	2,626,148
Jul 18, 2024	64.08	64.81	63.74	64.40	64.40	2,303,093
Jul 17, 2024	63.31	63.63	62.99	63.35	63.35	1,859,231
Jul 16, 2024	64.13	64.18	63.16	63.55	63.55	2,288,680
Jul 15, 2024	64.59	64.64	64.14	64.46	64.46	1,287,932
Jul 12, 2024	64.18	64.82	64.00	64.78	64.78	2,221,246
Jul 11, 2024	64.12	64.31	63.31	64.00	64.00	1,896,878
Jul 10, 2024	63.23	64.15	62.69	63.95	63.95	2,319,816
Jul 9, 2024	63.84	64.22	62.85	63.15	63.15	5,259,368
Jul 8, 2024	65.29	65.93	65.17	65.39	65.39	1,568,407
Jul 5, 2024	65.85	66.25	65.18	65.47	65.47	1,852,800
Jul 4, 2024	65.58	66.28	65.52	65.94	65.94	1,860,262
Jul 3, 2024	64.91	65.52	64.80	65.30	65.30	2,660,206
Jul 2, 2024	64.72	64.86	64.06	64.73	64.73	2,190,700
Jul 1, 2024	65.57	65.84	64.78	64.80	64.80	3,180,533
Jun 28, 2024	64.69	65.21	64.10	64.57	64.57	4,116,238
Jun 27, 2024	64.18	64.35	63.27	63.43	63.43	2,913,012
Jun 26, 2024	64.73	64.96	63.99	64.25	64.25	3,783,208
Jun 25, 2024	64.63	65.21	64.45	64.81	64.81	3,803,385
Jun 24, 2024	63.88	65.48	63.87	64.54	64.54	5,794,098
Jun 21, 2024	64.43	64.47	63.52	63.66	63.66	7,796,754
Jun 20, 2024	63.91	64.50	63.76	64.34	64.34	3,434,677
Jun 19, 2024	63.60	64.03	63.42	63.83	63.83	3,502,734
Jun 18, 2024	64.01	64.19	63.30	63.52	63.52	3,348,931
Jun 17, 2024	63.46	63.92	63.08	63.59	63.59	3,286,072
Jun 14, 2024	63.60	63.70	62.73	63.20	63.20	4,296,952
Jun 13, 2024	64.41	64.58	63.42	63.65	63.65	4,129,584
Jun 12, 2024	65.08	65.67	64.22	64.82	64.82	4,045,755
Jun 11, 2024	65.61	65.86	64.96	65.41	65.41	2,618,452
Jun 10, 2024	64.79	65.52	64.29	65.52	65.52	3,433,214
Jun 7, 2024	65.60	65.80	64.70	65.11	65.11	2,832,694
Jun 6, 2024	65.65	66.03	65.29	65.78	65.78	2,822,962
Jun 5, 2024	65.56	66.11	65.37	65.58	65.58	2,829,994
Jun 4, 2024	66.14	66.42	65.11	65.53	65.53	3,371,598
Jun 3, 2024	66.78	67.10	66.33	66.33	66.33	3,259,641
May 31, 2024	66.13	66.62	65.67	66.40	66.40	4,258,600
May 30, 2024	65.37	66.07	65.14	65.93	65.93	3,371,431
May 29, 2024	66.15	66.24	65.35	65.47	65.47	3,414,908
May 28, 2024	66.55	66.99	66.12	66.38	66.38	2,770,712
May 27, 2024	66.21	66.60	65.90	66.29	66.29	2,876,501
May 24, 2024	65.11	66.32	65.04	66.03	66.03	3,457,306
May 23, 2024	65.83	66.11	65.31	65.71	65.71	3,251,540
May 22, 2024	65.70	66.33	64.70	65.76	65.76	4,205,029
May 21, 2024	66.80	66.92	66.45	66.81	66.81	3,152,633
May 20, 2024	68.51	68.60	67.06	67.13	67.13	3,137,023
May 17, 2024	68.25	68.86	67.95	68.06	68.06	3,298,305
May 16, 2024	68.80	68.94	67.95	68.32	68.32	3,444,772
May 15, 2024	69.50	70.13	69.00	69.00	69.00	3,804,493
May 14, 2024	68.53	69.50	68.38	69.33	69.33	3,616,857
May 13, 2024	67.93	68.52	67.53	68.36	68.36	3,638,292
May 10, 2024	68.65	68.73	67.87	68.19	68.19	4,129,482
May 9, 2024	5.30 Dividend
May 9, 2024	68.65	68.82	67.84	68.35	68.35	3,430,145
May 8, 2024	73.31	73.42	71.97	72.57	67.32	4,055,379
May 7, 2024	73.02	73.68	72.43	73.30	68.00	3,251,924
May 6, 2024	72.28	73.22	71.80	72.53	67.29	2,735,872
May 3, 2024	71.58	72.55	70.93	71.58	66.40	2,609,686
May 2, 2024	71.00	71.94	70.64	70.91	65.78	3,280,527
Apr 30, 2024	73.21	73.79	70.41	70.94	65.81	8,393,648
Apr 29, 2024	75.00	75.28	74.52	74.79	69.38	2,456,200
Apr 26, 2024	73.64	74.79	73.26	74.36	68.98	2,632,815
Apr 25, 2024	74.36	74.36	72.36	73.22	67.93	2,689,932
Apr 24, 2024	74.15	74.44	73.77	74.02	68.67	2,223,226
Apr 23, 2024	74.70	74.78	73.23	74.05	68.70	2,305,021
Apr 22, 2024	74.88	74.90	73.36	74.19	68.83	2,146,207
Apr 19, 2024	74.22	74.35	73.49	74.14	68.78	2,620,156
Apr 18, 2024	74.81	75.14	74.45	74.81	69.40	1,799,323
Apr 17, 2024	74.57	75.21	74.24	74.40	69.02	1,863,829
Apr 16, 2024	75.11	75.11	74.16	74.61	69.22	3,364,354
Apr 15, 2024	75.52	77.12	75.52	76.24	70.73	2,436,821
Apr 12, 2024	76.37	76.57	74.84	75.37	69.92	2,761,599
Apr 11, 2024	76.05	76.24	75.11	75.74	70.26	2,083,716
Apr 10, 2024	76.90	77.36	75.36	76.00	70.50	2,440,713
Apr 9, 2024	76.40	76.70	75.95	76.18	70.67	1,879,793
Apr 8, 2024	75.05	77.45	75.04	76.61	71.07	4,060,772
Apr 5, 2024	74.29	74.78	74.00	74.71	69.31	2,919,782
Apr 4, 2024	73.95	75.63	73.78	75.27	69.83	3,037,790
Apr 3, 2024	73.69	74.02	73.19	73.91	68.57	2,693,400
Apr 2, 2024	74.20	74.23	73.35	73.47	68.16	2,459,790

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

73.74

-0.49%

P911.DE Dr. Ing. h.c. F. Porsche AG

46.37

+1.60%

VOW3.DE Volkswagen AG

94.16

-0.42%

VOW.DE Volkswagen AG

96.05

-0.57%

PAH3.DE Porsche Automobil Holding SE

34.49

+0.15%

STLA Stellantis N.V.

11.12

+0.26%

TM Toyota Motor Corporation

177.41

+1.71%

RACE Ferrari N.V.

437.86

+1.68%

HMC Honda Motor Co., Ltd.

27.24

+1.64%

STLAM.MI Stellantis N.V.

10.19

-0.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercedes-Benz Group AG (MBG.DE)

Related Tickers