XETRA - Delayed Quote EUR

Mercedes-Benz Group AG (MBG.DE)

Compare
53.94 -0.11 (-0.20%)
At close: December 18 at 5:44:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Mar 28, 2024 73.62 74.10 73.36 73.81 68.47 2,523,071
Mar 27, 2024 73.45 73.82 72.84 73.52 68.20 2,007,814
Mar 26, 2024 73.77 74.04 73.32 73.45 68.14 2,053,627
Mar 25, 2024 73.58 73.77 73.35 73.72 68.39 1,377,705
Mar 22, 2024 73.34 73.64 72.96 73.50 68.19 1,735,721
Mar 21, 2024 74.47 74.52 73.04 73.34 68.04 2,452,128
Mar 20, 2024 74.05 74.05 73.42 73.80 68.46 1,631,620
Mar 19, 2024 73.64 74.23 73.29 74.15 68.79 2,524,749
Mar 18, 2024 73.38 73.94 73.11 73.36 68.06 1,790,934
Mar 15, 2024 72.88 73.98 72.69 73.10 67.81 7,718,621
Mar 14, 2024 72.50 73.45 72.18 72.54 67.29 3,021,335
Mar 13, 2024 72.99 73.13 72.24 72.49 67.25 2,930,477
Mar 12, 2024 72.49 73.49 72.18 73.32 68.02 3,658,094
Mar 11, 2024 72.38 72.50 72.01 72.40 67.17 1,915,139
Mar 8, 2024 72.40 73.01 72.04 72.55 67.30 2,024,985
Mar 7, 2024 72.25 72.55 71.06 72.40 67.17 2,665,450
Mar 6, 2024 73.68 73.84 72.79 72.85 67.58 2,513,190
Mar 5, 2024 73.80 73.80 72.67 73.76 68.43 1,782,226
Mar 4, 2024 73.82 74.25 73.53 73.74 68.41 1,924,498
Mar 1, 2024 74.17 75.07 73.87 74.09 68.73 4,126,828
Feb 29, 2024 73.53 74.27 73.22 73.64 68.32 4,241,706
Feb 28, 2024 72.85 73.49 72.39 73.40 68.09 3,369,399
Feb 27, 2024 71.30 72.52 71.15 72.16 66.94 2,467,850
Feb 26, 2024 71.36 71.90 70.77 71.36 66.20 2,730,537
Feb 23, 2024 71.68 72.92 71.36 71.68 66.50 4,349,780
Feb 22, 2024 70.95 72.24 70.36 71.27 66.12 7,352,263
Feb 21, 2024 67.57 68.66 67.37 68.07 63.15 3,552,731
Feb 20, 2024 67.31 67.43 66.45 66.78 61.95 2,526,297
Feb 19, 2024 67.37 67.69 67.17 67.63 62.74 1,774,036
Feb 16, 2024 67.36 68.03 67.33 67.38 62.51 2,853,188
Feb 15, 2024 66.15 67.17 66.10 66.85 62.02 2,872,026
Feb 14, 2024 65.12 65.79 64.98 65.53 60.79 1,247,134
Feb 13, 2024 65.69 66.39 65.27 65.44 60.71 2,324,829
Feb 12, 2024 65.24 66.01 65.17 65.65 60.90 1,431,014
Feb 9, 2024 65.10 65.46 64.60 64.92 60.23 1,751,091
Feb 8, 2024 64.35 65.27 63.94 65.04 60.34 1,836,118
Feb 7, 2024 64.14 65.16 63.98 63.98 59.35 2,028,234
Feb 6, 2024 63.75 64.14 63.33 63.96 59.34 1,844,561
Feb 5, 2024 64.55 64.61 63.15 63.18 58.61 2,387,817
Feb 2, 2024 64.00 65.13 63.70 64.34 59.69 3,770,724
Feb 1, 2024 62.87 63.55 62.75 63.08 58.52 2,449,579
Jan 31, 2024 62.14 63.02 62.04 62.85 58.31 3,123,530
Jan 30, 2024 62.16 62.81 61.54 62.26 57.76 2,006,522
Jan 29, 2024 61.34 61.88 60.76 61.88 57.41 2,159,220
Jan 26, 2024 59.76 61.30 59.76 61.26 56.83 3,214,963
Jan 25, 2024 60.60 60.65 59.40 59.75 55.43 2,851,011
Jan 24, 2024 60.60 61.03 60.09 60.73 56.34 1,859,667
Jan 23, 2024 59.44 60.92 59.33 60.22 55.87 2,735,630
Jan 22, 2024 59.41 60.05 59.14 59.29 55.00 2,169,356
Jan 19, 2024 60.10 60.15 59.02 59.11 54.84 3,089,578
Jan 18, 2024 59.12 60.33 58.84 59.84 55.51 2,416,672
Jan 17, 2024 60.25 60.51 59.21 59.32 55.03 3,506,283
Jan 16, 2024 61.18 61.42 60.71 61.28 56.85 2,225,382
Jan 15, 2024 61.22 61.67 60.70 61.42 56.98 1,911,584
Jan 12, 2024 62.42 62.53 61.18 61.36 56.92 2,974,285
Jan 11, 2024 63.52 64.03 62.22 62.22 57.72 2,415,628
Jan 10, 2024 63.74 64.06 62.96 62.96 58.41 2,266,784
Jan 9, 2024 63.55 63.84 63.23 63.80 59.19 2,111,832
Jan 8, 2024 62.50 63.61 62.14 63.56 58.96 1,681,104
Jan 5, 2024 62.00 63.30 61.51 62.55 58.03 2,345,812
Jan 4, 2024 62.42 62.86 62.24 62.32 57.81 2,207,718
Jan 3, 2024 63.38 63.61 61.89 62.20 57.70 2,310,818
Jan 2, 2024 62.75 63.78 62.26 63.33 58.75 1,724,329
Dec 29, 2023 62.30 62.76 62.26 62.55 58.03 748,677
Dec 28, 2023 62.79 62.83 62.22 62.26 57.76 1,318,193
Dec 27, 2023 62.67 63.02 62.38 62.67 58.14 1,234,302
Dec 22, 2023 62.61 63.25 62.53 62.85 58.31 1,656,994
Dec 21, 2023 62.40 62.78 62.08 62.71 58.18 1,594,417
Dec 20, 2023 63.37 63.92 62.91 63.14 58.57 1,880,142
Dec 19, 2023 63.25 63.66 63.15 63.21 58.64 1,758,153
Dec 18, 2023 63.73 63.81 63.29 63.54 58.95 2,444,623

Related Tickers

BMW.DE Bayerische Motoren Werke Aktiengesellschaft
78.00
-0.46%
 
VOW3.DE Volkswagen AG
87.64
+1.13%
 
PAH3.DE Porsche Automobil Holding SE
35.87
+0.50%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
59.04
-0.74%
 
VOW.DE Volkswagen AG
90.20
+1.23%
 
TM Toyota Motor Corporation
173.62
+0.20%
 
RNO.PA Renault SA
46.82
+5.21%
 
STLAM.MI Stellantis N.V.
12.74
-0.11%
 
RACE Ferrari N.V.
422.83
-2.20%
 
1211.HK BYD COMPANY
266.600
-1.19%