Dusseldorf - Delayed Quote EUR

Mercedes-Benz Group AG (MBG.DU)

58.76

-0.58

(-0.98%)

At close: January 31 at 7:31:15 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	59.31	59.31	58.65	58.76	58.76	147
Jan 30, 2025	58.58	59.34	58.58	59.34	59.34	-
Jan 29, 2025	58.65	58.79	58.44	58.74	58.74	298
Jan 28, 2025	58.20	59.16	58.20	58.60	58.60	1,069
Jan 27, 2025	56.06	57.57	56.06	57.49	57.49	2,100
Jan 24, 2025	56.01	57.37	56.01	56.69	56.69	100
Jan 23, 2025	55.92	56.04	55.80	55.89	55.89	419
Jan 22, 2025	55.77	56.32	55.77	55.99	55.99	160
Jan 21, 2025	55.91	56.00	55.67	56.00	56.00	400
Jan 20, 2025	55.03	56.79	54.75	56.29	56.29	934
Jan 17, 2025	55.27	55.63	54.93	54.93	54.93	-
Jan 16, 2025	56.06	56.16	55.01	55.01	55.01	14
Jan 15, 2025	55.56	56.41	55.35	56.27	56.27	434
Jan 14, 2025	54.94	56.38	54.94	55.55	55.55	210
Jan 13, 2025	54.85	55.83	54.85	55.55	55.55	230
Jan 10, 2025	52.88	55.36	52.69	55.23	55.23	556
Jan 9, 2025	53.05	53.23	52.67	53.23	53.23	50
Jan 8, 2025	53.99	54.11	53.08	53.19	53.19	300
Jan 7, 2025	53.56	54.34	53.56	54.22	54.22	165
Jan 6, 2025	52.75	54.50	52.75	53.96	53.96	436
Jan 3, 2025	52.81	52.81	52.26	52.54	52.54	153
Jan 2, 2025	53.72	53.72	52.05	52.73	52.73	470
Dec 30, 2024	53.30	53.84	53.30	53.66	53.66	772
Dec 27, 2024	52.60	53.41	52.60	53.37	53.37	50
Dec 23, 2024	53.31	53.31	52.67	52.68	52.68	15
Dec 20, 2024	53.13	53.48	52.99	53.48	53.48	-
Dec 19, 2024	53.13	53.99	53.13	53.37	53.37	255
Dec 18, 2024	53.97	54.22	53.82	53.82	53.82	-
Dec 17, 2024	54.29	54.56	53.94	54.01	54.01	334
Dec 16, 2024	56.13	56.13	54.13	54.46	54.46	2,180
Dec 13, 2024	56.04	57.04	56.04	56.34	56.34	10
Dec 12, 2024	55.52	56.14	55.52	56.01	56.01	75
Dec 11, 2024	56.07	56.12	55.54	55.54	55.54	3
Dec 10, 2024	55.41	56.28	55.41	55.86	55.86	46
Dec 9, 2024	53.41	55.60	53.40	55.43	55.43	4,466
Dec 6, 2024	52.87	53.93	52.87	53.70	53.70	208
Dec 5, 2024	52.89	53.53	52.89	53.22	53.22	228
Dec 4, 2024	52.07	53.12	52.04	52.78	52.78	36
Dec 3, 2024	52.50	52.69	52.01	52.03	52.03	610
Dec 2, 2024	52.56	53.13	52.26	52.62	52.62	10
Nov 29, 2024	52.67	52.85	52.33	52.85	52.85	341
Nov 28, 2024	52.38	52.83	52.38	52.61	52.61	537
Nov 27, 2024	52.22	52.29	51.94	52.08	52.08	25
Nov 26, 2024	52.31	52.49	51.73	52.23	52.23	366
Nov 25, 2024	52.55	52.79	52.37	52.65	52.65	337
Nov 22, 2024	51.81	52.26	51.37	52.18	52.18	150
Nov 21, 2024	52.02	52.02	51.29	51.88	51.88	1,019
Nov 20, 2024	52.96	52.96	51.87	51.90	51.90	340
Nov 19, 2024	53.42	53.42	52.34	52.71	52.71	100
Nov 18, 2024	52.94	53.82	52.94	53.27	53.27	909
Nov 15, 2024	52.11	53.15	52.11	52.81	52.81	965
Nov 14, 2024	51.20	52.50	51.20	52.16	52.16	340
Nov 13, 2024	51.91	51.91	50.95	51.28	51.28	259
Nov 12, 2024	52.17	53.05	51.93	51.95	51.95	178
Nov 11, 2024	52.33	52.91	51.92	52.53	52.53	446
Nov 8, 2024	53.68	53.68	52.15	52.41	52.41	644
Nov 7, 2024	52.33	54.00	52.33	53.86	53.86	410
Nov 6, 2024	54.00	54.86	52.00	52.55	52.55	9,193
Nov 5, 2024	56.06	56.16	55.69	55.82	55.82	75
Nov 4, 2024	56.00	56.58	56.00	56.02	56.02	305
Nov 1, 2024	55.66	56.11	55.66	55.84	55.84	219
Oct 31, 2024	55.99	56.29	55.68	55.91	55.91	73
Oct 30, 2024	56.53	56.53	55.85	56.08	56.08	633
Oct 29, 2024	57.31	57.51	56.70	56.72	56.72	172
Oct 28, 2024	57.54	57.92	56.82	57.37	57.37	1,365
Oct 25, 2024	57.43	57.99	56.50	57.50	57.50	80
Oct 24, 2024	57.57	59.07	57.57	58.14	58.14	20
Oct 23, 2024	57.51	58.29	57.44	57.44	57.44	25
Oct 22, 2024	57.01	57.34	57.01	57.31	57.31	57
Oct 21, 2024	57.17	57.40	56.90	56.90	56.90	-
Oct 18, 2024	56.95	57.67	56.95	57.19	57.19	-
Oct 17, 2024	56.82	57.03	56.49	56.67	56.67	80
Oct 16, 2024	57.00	57.02	56.50	56.60	56.60	50
Oct 15, 2024	57.81	57.81	56.73	57.31	57.31	204
Oct 14, 2024	57.99	57.99	57.45	57.66	57.66	21
Oct 11, 2024	57.31	58.05	57.23	58.05	58.05	360
Oct 10, 2024	56.83	57.55	56.83	57.05	57.05	367
Oct 9, 2024	56.42	57.13	56.42	56.96	56.96	50
Oct 8, 2024	57.03	57.03	56.36	56.57	56.57	334
Oct 7, 2024	57.55	57.55	57.25	57.42	57.42	75
Oct 4, 2024	56.76	57.50	56.76	57.33	57.33	50
Oct 3, 2024	56.88	56.88	56.20	56.50	56.50	510
Oct 2, 2024	57.31	57.71	57.22	57.40	57.40	147
Oct 1, 2024	58.13	58.13	57.03	57.40	57.40	120
Sep 30, 2024	58.82	58.82	57.99	57.99	57.99	-
Sep 27, 2024	57.81	59.60	57.81	58.54	58.54	430
Sep 26, 2024	56.26	57.85	56.26	57.51	57.51	260
Sep 25, 2024	56.61	57.03	55.53	55.53	55.53	235
Sep 24, 2024	56.71	57.15	56.68	56.68	56.68	240
Sep 23, 2024	55.19	56.19	54.60	56.00	56.00	850
Sep 20, 2024	54.90	55.18	54.58	54.88	54.88	765
Sep 19, 2024	58.19	59.46	58.19	59.06	59.06	175
Sep 18, 2024	57.27	57.62	57.25	57.62	57.62	-
Sep 17, 2024	56.66	57.52	56.66	56.89	56.89	464
Sep 16, 2024	56.79	56.79	56.30	56.36	56.36	1,360
Sep 13, 2024	55.75	56.80	55.75	56.57	56.57	60
Sep 12, 2024	56.49	56.49	55.58	55.58	55.58	170
Sep 11, 2024	55.65	56.02	55.32	55.84	55.84	360
Sep 10, 2024	58.03	58.11	55.41	55.56	55.56	350
Sep 9, 2024	58.70	58.70	58.00	58.28	58.28	365
Sep 6, 2024	60.01	60.01	58.45	58.45	58.45	45
Sep 5, 2024	59.74	60.73	59.74	59.95	59.95	462
Sep 4, 2024	60.01	60.18	59.56	59.78	59.78	662
Sep 3, 2024	61.85	61.88	60.66	60.66	60.66	266
Sep 2, 2024	62.47	62.47	61.43	61.86	61.86	282
Aug 30, 2024	62.23	62.53	62.06	62.06	62.06	100
Aug 29, 2024	62.16	62.57	62.16	62.28	62.28	450
Aug 28, 2024	62.67	62.68	61.98	61.98	61.98	110
Aug 27, 2024	62.21	63.03	62.21	62.79	62.79	229
Aug 26, 2024	61.88	62.56	61.88	62.04	62.04	208
Aug 23, 2024	61.57	62.22	61.57	62.16	62.16	2
Aug 22, 2024	61.81	61.81	61.45	61.45	61.45	-
Aug 21, 2024	60.86	61.97	60.86	61.97	61.97	100
Aug 20, 2024	60.95	61.02	60.70	60.70	60.70	-
Aug 19, 2024	60.18	60.95	60.18	60.74	60.74	-
Aug 16, 2024	59.81	60.22	59.81	60.10	60.10	10
Aug 15, 2024	58.55	59.66	58.17	59.63	59.63	405
Aug 14, 2024	57.63	58.21	57.63	58.21	58.21	17
Aug 13, 2024	57.90	57.90	57.16	57.41	57.41	206
Aug 12, 2024	58.60	58.60	57.25	57.34	57.34	636
Aug 9, 2024	58.18	58.27	57.55	57.86	57.86	456
Aug 8, 2024	57.56	58.02	57.30	58.02	58.02	161
Aug 7, 2024	57.01	58.30	57.01	57.69	57.69	765
Aug 6, 2024	57.37	57.37	56.39	56.76	56.76	327
Aug 5, 2024	56.75	57.14	56.07	57.06	57.06	3,989
Aug 2, 2024	59.14	59.14	57.99	58.20	58.20	2,293
Aug 1, 2024	61.01	61.01	59.04	59.04	59.04	1,448
Jul 31, 2024	62.19	62.19	61.01	61.01	61.01	50
Jul 30, 2024	61.86	62.11	61.44	61.44	61.44	132
Jul 29, 2024	63.27	63.27	61.84	61.84	61.84	200
Jul 26, 2024	62.01	63.11	61.43	62.83	62.83	204
Jul 25, 2024	63.11	63.11	62.46	63.01	63.01	182
Jul 24, 2024	63.60	63.60	63.34	63.38	63.38	-
Jul 23, 2024	64.11	64.73	63.71	64.06	64.06	93
Jul 22, 2024	63.72	64.69	63.52	64.25	64.25	521
Jul 19, 2024	64.36	64.36	63.44	63.44	63.44	134
Jul 18, 2024	63.20	64.75	63.20	64.27	64.27	137
Jul 17, 2024	63.32	63.52	63.06	63.06	63.06	664
Jul 16, 2024	64.28	64.28	63.25	63.47	63.47	221
Jul 15, 2024	64.59	64.59	64.30	64.30	64.30	100
Jul 12, 2024	63.98	64.75	63.98	64.54	64.54	-
Jul 11, 2024	63.98	64.11	63.31	63.81	63.81	17
Jul 10, 2024	62.82	64.02	62.82	63.79	63.79	-
Jul 9, 2024	64.04	64.04	62.94	63.06	63.06	270
Jul 8, 2024	65.50	65.70	65.20	65.23	65.23	95
Jul 5, 2024	66.01	66.05	65.25	65.30	65.30	-
Jul 4, 2024	65.49	66.11	65.49	65.78	65.78	76
Jul 3, 2024	64.81	65.43	64.81	65.28	65.28	-
Jul 2, 2024	64.87	64.87	64.18	64.42	64.42	20
Jul 1, 2024	65.03	65.43	64.88	64.88	64.88	37
Jun 28, 2024	63.65	65.02	63.65	64.41	64.41	53
Jun 27, 2024	64.16	64.22	63.19	63.33	63.33	56
Jun 26, 2024	65.28	65.28	64.14	64.14	64.14	285
Jun 25, 2024	64.27	65.06	64.27	64.74	64.74	-
Jun 24, 2024	64.09	64.91	64.09	64.20	64.20	43
Jun 21, 2024	64.26	64.26	63.58	63.68	63.68	290
Jun 20, 2024	63.91	64.35	63.91	63.95	63.95	3
Jun 19, 2024	63.45	63.88	63.45	63.57	63.57	345
Jun 18, 2024	63.86	63.86	63.29	63.29	63.29	-
Jun 17, 2024	63.03	63.82	63.03	63.55	63.55	-
Jun 14, 2024	63.91	63.91	62.94	63.06	63.06	144
Jun 13, 2024	64.37	64.37	63.27	63.27	63.27	2,880
Jun 12, 2024	64.76	65.30	64.50	64.59	64.59	370
Jun 11, 2024	65.70	65.70	65.21	65.24	65.24	250
Jun 10, 2024	64.76	65.62	64.44	65.62	65.62	425
Jun 7, 2024	65.56	65.56	64.93	65.29	65.29	185
Jun 6, 2024	65.65	65.68	65.50	65.68	65.68	-
Jun 5, 2024	65.71	66.11	65.40	65.40	65.40	80
Jun 4, 2024	66.18	66.18	65.20	65.36	65.36	1,000
Jun 3, 2024	67.14	67.14	65.94	65.94	65.94	37
May 31, 2024	65.76	66.37	65.76	66.22	66.22	52
May 30, 2024	65.14	65.94	65.14	65.94	65.94	200
May 29, 2024	66.13	66.13	65.44	65.75	65.75	430
May 28, 2024	66.39	66.95	66.13	66.55	66.55	69
May 27, 2024	65.92	66.37	65.90	66.32	66.32	98
May 24, 2024	65.06	66.16	65.06	65.96	65.96	120
May 23, 2024	65.68	65.70	65.42	65.53	65.53	99
May 22, 2024	66.02	66.08	65.18	65.71	65.71	2,871
May 21, 2024	67.02	67.04	66.56	66.63	66.63	607
May 20, 2024	68.76	68.76	66.75	66.81	66.81	565
May 17, 2024	67.91	68.56	67.91	68.02	68.02	30
May 16, 2024	68.86	68.86	67.78	67.78	67.78	588
May 15, 2024	69.36	70.03	68.85	68.85	68.85	215
May 14, 2024	68.17	69.42	68.11	69.42	69.42	669
May 13, 2024	68.19	68.36	67.67	67.94	67.94	273
May 10, 2024	68.66	68.66	67.90	67.94	67.94	147
May 9, 2024	5.30 Dividend
May 9, 2024	68.10	68.63	68.10	68.23	68.23	566
May 8, 2024	73.59	73.60	72.11	72.62	67.32	1,935
May 7, 2024	72.90	73.96	72.90	73.69	68.31	102
May 6, 2024	72.19	73.07	71.87	72.84	67.52	999
May 3, 2024	71.60	72.14	71.08	72.14	66.88	980
May 2, 2024	71.37	71.41	71.22	71.26	66.06	403
Apr 30, 2024	73.99	73.99	70.98	71.26	66.06	1,639
Apr 29, 2024	74.76	74.88	74.57	74.88	69.42	91
Apr 26, 2024	73.81	74.53	73.59	74.41	68.98	205
Apr 25, 2024	74.00	74.00	72.91	73.08	67.75	66
Apr 24, 2024	74.49	74.49	73.80	73.98	68.58	418
Apr 23, 2024	74.65	74.65	73.48	74.08	68.67	525
Apr 22, 2024	74.59	74.62	73.50	74.40	68.97	753
Apr 19, 2024	74.00	74.27	73.55	73.95	68.55	240
Apr 18, 2024	74.66	75.07	74.38	74.63	69.18	580
Apr 17, 2024	74.88	75.09	74.29	74.29	68.87	116
Apr 16, 2024	75.59	75.59	74.23	74.46	69.03	899
Apr 15, 2024	75.39	76.75	75.39	75.95	70.41	253
Apr 12, 2024	76.10	76.42	74.96	74.96	69.49	30
Apr 11, 2024	76.04	76.04	75.23	75.76	70.23	201
Apr 10, 2024	76.41	77.20	75.85	76.00	70.45	71
Apr 9, 2024	76.55	76.55	75.95	75.95	70.41	65
Apr 8, 2024	74.84	77.43	74.84	76.54	70.95	204
Apr 5, 2024	74.22	74.63	74.18	74.63	69.18	10
Apr 4, 2024	73.90	75.45	73.90	75.06	69.58	577
Apr 3, 2024	73.32	73.99	73.32	73.91	68.52	153
Apr 2, 2024	73.96	74.06	73.33	73.78	68.40	173
Mar 28, 2024	73.47	73.98	73.47	73.68	68.30	386
Mar 27, 2024	73.51	73.76	73.01	73.41	68.05	210
Mar 26, 2024	73.73	74.00	73.38	73.38	68.02	250
Mar 25, 2024	73.41	73.70	73.40	73.53	68.16	306
Mar 22, 2024	73.37	73.67	73.15	73.67	68.29	136
Mar 21, 2024	74.37	74.46	73.39	73.39	68.03	293
Mar 20, 2024	73.91	74.17	73.50	73.82	68.43	25
Mar 19, 2024	73.45	74.19	73.45	73.93	68.53	191
Mar 18, 2024	73.51	73.84	73.22	73.31	67.96	266
Mar 15, 2024	72.30	73.85	72.30	73.06	67.73	786
Mar 14, 2024	72.42	73.10	72.13	72.33	67.05	404
Mar 13, 2024	73.64	73.64	72.50	72.50	67.21	789
Mar 12, 2024	72.57	73.57	72.31	73.57	68.20	439
Mar 11, 2024	72.29	72.69	72.05	72.52	67.23	253
Mar 8, 2024	72.46	72.80	72.26	72.33	67.05	221
Mar 7, 2024	72.51	72.51	71.97	72.33	67.05	920
Mar 6, 2024	73.56	73.81	72.73	72.73	67.42	978
Mar 5, 2024	73.34	73.73	72.94	73.61	68.24	1,148
Mar 4, 2024	74.32	74.32	73.25	73.25	67.90	476
Mar 1, 2024	73.96	74.84	73.76	73.76	68.38	315
Feb 29, 2024	73.44	74.10	73.44	73.75	68.37	645
Feb 28, 2024	72.87	73.31	72.87	73.04	67.71	559
Feb 27, 2024	71.14	72.44	71.14	71.93	66.68	45
Feb 26, 2024	71.75	71.75	71.00	71.15	65.96	1,133
Feb 23, 2024	71.51	72.50	71.51	71.55	66.33	811
Feb 22, 2024	69.00	72.03	69.00	71.16	65.97	4,429
Feb 21, 2024	67.04	69.15	67.04	68.94	63.91	176
Feb 20, 2024	67.53	67.53	66.48	67.16	62.26	1,671
Feb 19, 2024	67.90	67.90	67.30	67.60	62.67	452
Feb 16, 2024	67.28	67.67	67.17	67.17	62.27	-
Feb 15, 2024	65.66	67.05	65.66	66.94	62.05	537
Feb 14, 2024	65.26	65.57	65.23	65.35	60.58	328
Feb 13, 2024	65.61	66.22	65.24	65.24	60.48	95
Feb 12, 2024	65.13	66.00	65.13	65.54	60.76	934
Feb 9, 2024	65.24	65.32	64.72	65.09	60.34	487
Feb 8, 2024	64.21	65.00	64.16	64.86	60.13	16
Feb 7, 2024	64.05	64.71	64.04	64.04	59.37	19
Feb 6, 2024	63.63	64.04	63.47	63.90	59.24	57
Feb 5, 2024	64.56	64.56	63.22	63.26	58.64	315
Feb 2, 2024	63.98	64.88	63.98	64.13	59.45	54
Feb 1, 2024	62.85	63.40	62.85	63.09	58.49	110
Jan 31, 2024	62.11	62.81	62.11	62.69	58.11	130

RNO.VI Renault SA

49.58

-0.62%

RNL.F Renault SA

49.80

-0.08%

BMW.VI Bayerische Motoren Werke Aktiengesellschaft

78.92

-1.45%

002594.SZ BYD Company Limited

274.50

-1.64%

RNO.PA Renault SA

49.65

-0.22%

STLAP.PA Stellantis N.V.

12.96

-0.49%

VOW.DE Volkswagen AG

101.40

+0.70%

NFI.TO NFI Group Inc.

12.02

-1.72%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

78.60

-1.60%

VOW3.DE Volkswagen AG

98.64

+0.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercedes-Benz Group AG (MBG.DU)

Related Tickers