Hamburg - Delayed Quote EUR

Mercedes-Benz Group AG (MBG.HM)

47.81

+0.44

+(0.92%)

As of 11:49:57 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	47.01	48.29	47.00	47.81	47.81	626
Apr 8, 2025	50.25	50.40	47.04	47.37	47.37	4,667
Apr 7, 2025	46.60	50.35	45.00	49.73	49.73	6,497
Apr 4, 2025	51.33	51.85	48.39	48.81	48.81	6,504
Apr 3, 2025	52.88	53.70	51.71	51.71	51.71	5,805
Apr 2, 2025	54.20	54.20	53.30	53.89	53.89	2,939
Apr 1, 2025	54.40	54.40	53.87	54.05	54.05	2,442
Mar 31, 2025	55.04	55.04	53.64	54.51	54.51	1,232
Mar 28, 2025	55.98	56.31	55.50	56.02	56.02	1,257
Mar 27, 2025	56.14	56.71	54.90	56.71	56.71	3,998
Mar 26, 2025	59.48	59.48	57.68	57.68	57.68	2,269
Mar 25, 2025	58.57	59.52	58.57	59.29	59.29	827
Mar 24, 2025	59.07	59.07	58.64	58.77	58.77	1,527
Mar 21, 2025	58.95	58.95	57.96	58.47	58.47	980
Mar 20, 2025	59.90	59.90	58.00	58.38	58.38	1,508
Mar 19, 2025	61.25	61.25	60.10	60.10	60.10	1,650
Mar 18, 2025	60.02	61.20	60.02	61.20	61.20	780
Mar 17, 2025	60.07	60.24	59.75	59.88	59.88	1,542
Mar 14, 2025	59.15	60.55	59.00	59.95	59.95	2,795
Mar 13, 2025	60.06	60.40	58.93	59.48	59.48	1,439
Mar 12, 2025	61.30	61.30	60.23	60.63	60.63	311
Mar 11, 2025	61.72	63.00	60.31	60.76	60.76	2,248
Mar 10, 2025	61.04	61.78	60.92	61.50	61.50	2,427
Mar 7, 2025	61.66	62.00	60.45	60.68	60.68	1,473
Mar 6, 2025	59.85	62.74	59.85	62.31	62.31	7,423
Mar 5, 2025	59.09	60.57	59.09	59.81	59.81	1,470
Mar 4, 2025	59.85	59.85	57.34	58.54	58.54	4,407
Mar 3, 2025	59.52	61.60	59.48	60.48	60.48	2,776
Feb 28, 2025	59.68	59.90	59.26	59.39	59.39	890
Feb 27, 2025	60.13	60.54	59.56	59.56	59.56	672
Feb 26, 2025	60.99	61.44	60.90	61.22	61.22	355
Feb 25, 2025	59.18	60.57	59.18	60.57	60.57	814
Feb 24, 2025	59.15	59.86	59.15	59.79	59.79	2,404
Feb 21, 2025	59.56	59.56	58.00	58.88	58.88	4,002
Feb 20, 2025	59.00	60.44	59.00	59.40	59.40	4,886
Feb 19, 2025	61.48	61.78	60.85	60.91	60.91	1,177
Feb 18, 2025	61.57	62.20	61.23	62.11	62.11	1,027
Feb 17, 2025	60.76	61.67	60.76	61.40	61.40	5,012
Feb 14, 2025	60.21	62.01	59.90	61.21	61.21	2,077
Feb 13, 2025	58.59	61.03	58.59	61.00	61.00	3,231
Feb 12, 2025	57.15	58.27	57.15	58.27	58.27	2,008
Feb 11, 2025	57.32	57.32	56.88	57.12	57.12	1,074
Feb 10, 2025	56.83	57.70	56.83	57.70	57.70	4,344
Feb 7, 2025	57.33	57.76	57.33	57.76	57.76	230
Feb 6, 2025	56.62	57.65	56.40	57.62	57.62	1,571
Feb 5, 2025	57.30	57.30	56.33	56.86	56.86	1,635
Feb 4, 2025	57.12	57.12	56.25	56.72	56.72	2,292
Feb 3, 2025	57.00	57.10	55.89	57.06	57.06	2,756
Jan 31, 2025	59.35	59.35	58.88	58.88	58.88	121
Jan 30, 2025	58.57	59.48	58.56	59.22	59.22	1,124
Jan 29, 2025	58.65	58.74	58.40	58.65	58.65	1,041
Jan 28, 2025	58.10	59.09	58.10	58.70	58.70	685
Jan 27, 2025	56.15	57.29	56.08	57.27	57.27	667
Jan 24, 2025	55.94	57.86	55.94	56.65	56.65	3,856
Jan 23, 2025	55.93	56.16	55.67	55.80	55.80	1,405
Jan 22, 2025	55.79	56.33	55.70	56.24	56.24	4,932
Jan 21, 2025	55.86	56.10	55.61	56.10	56.10	1,949
Jan 20, 2025	55.05	56.60	54.69	56.60	56.60	3,961
Jan 17, 2025	55.27	55.84	54.88	54.88	54.88	1,381
Jan 16, 2025	56.04	56.37	54.93	54.93	54.93	1,826
Jan 15, 2025	55.55	56.38	55.29	56.08	56.08	1,666
Jan 14, 2025	54.91	56.43	54.91	55.79	55.79	1,124
Jan 13, 2025	54.99	55.86	54.99	55.37	55.37	1,179
Jan 10, 2025	53.10	55.49	52.62	55.33	55.33	1,753
Jan 9, 2025	53.24	53.24	52.59	53.20	53.20	2,726
Jan 8, 2025	53.96	54.19	53.06	53.20	53.20	390
Jan 7, 2025	53.55	54.29	53.55	54.29	54.29	1,380
Jan 6, 2025	52.65	55.61	52.65	54.33	54.33	965
Jan 3, 2025	52.78	52.78	52.22	52.65	52.65	889
Jan 2, 2025	53.77	53.83	52.02	52.79	52.79	929
Dec 30, 2024	53.23	53.50	53.23	53.50	53.50	376
Dec 27, 2024	52.51	53.47	52.35	53.38	53.38	497
Dec 23, 2024	53.55	53.55	52.55	52.84	52.84	875
Dec 20, 2024	53.30	53.30	52.78	53.21	53.21	1,470
Dec 19, 2024	53.20	54.12	53.20	53.57	53.57	2,245
Dec 18, 2024	53.85	54.23	53.50	53.50	53.50	1,376
Dec 17, 2024	54.48	54.62	53.86	53.86	53.86	3,695
Dec 16, 2024	56.37	56.37	54.58	54.58	54.58	1,549
Dec 13, 2024	56.31	57.02	56.10	56.44	56.44	1,129
Dec 12, 2024	55.38	56.32	55.38	56.00	56.00	1,188
Dec 11, 2024	55.91	56.33	55.47	55.47	55.47	844
Dec 10, 2024	55.44	56.20	55.44	56.10	56.10	1,524
Dec 9, 2024	53.64	55.51	53.64	55.32	55.32	1,515
Dec 6, 2024	52.78	54.11	52.78	53.89	53.89	541
Dec 5, 2024	52.90	53.48	52.90	53.38	53.38	1,397
Dec 4, 2024	52.00	53.57	52.00	52.87	52.87	2,402
Dec 3, 2024	52.48	52.71	52.18	52.29	52.29	1,194
Dec 2, 2024	52.62	53.72	52.40	52.80	52.80	3,545
Nov 29, 2024	52.71	52.91	52.51	52.76	52.76	2,974
Nov 28, 2024	52.41	52.86	52.41	52.54	52.54	1,047
Nov 27, 2024	52.32	52.32	51.98	52.10	52.10	1,035
Nov 26, 2024	52.31	52.49	51.70	52.16	52.16	4,924
Nov 25, 2024	52.25	52.89	52.25	52.70	52.70	2,316
Nov 22, 2024	51.76	52.25	51.37	52.25	52.25	57
Nov 21, 2024	51.89	52.25	51.28	51.76	51.76	2,299
Nov 20, 2024	52.88	52.92	51.84	51.84	51.84	396
Nov 19, 2024	53.41	53.41	52.17	52.45	52.45	418
Nov 18, 2024	52.83	53.51	52.83	53.32	53.32	1,428
Nov 15, 2024	52.25	53.10	51.92	52.72	52.72	6,921
Nov 14, 2024	51.16	52.52	51.16	52.29	52.29	1,177
Nov 13, 2024	51.95	51.95	50.81	51.59	51.59	1,993
Nov 12, 2024	52.46	53.09	51.95	51.95	51.95	2,161
Nov 11, 2024	52.50	52.99	52.01	52.63	52.63	2,430
Nov 8, 2024	53.77	53.77	52.16	52.48	52.48	1,212
Nov 7, 2024	52.08	54.02	52.08	54.02	54.02	2,115
Nov 6, 2024	55.40	55.40	52.09	52.64	52.64	9,946
Nov 5, 2024	56.40	56.40	55.56	55.69	55.69	2,853
Nov 4, 2024	56.00	56.68	56.00	56.23	56.23	2,170
Nov 1, 2024	55.78	56.10	55.65	56.04	56.04	2,690
Oct 31, 2024	56.06	56.30	55.67	55.76	55.76	1,134
Oct 30, 2024	56.62	56.62	55.72	56.24	56.24	1,575
Oct 29, 2024	57.18	57.74	56.71	56.87	56.87	956
Oct 28, 2024	57.20	57.98	57.05	57.50	57.50	2,152
Oct 25, 2024	57.40	57.78	56.41	57.67	57.67	3,384
Oct 24, 2024	57.51	59.16	57.51	58.16	58.16	1,944
Oct 23, 2024	57.41	58.41	57.41	57.72	57.72	1,162
Oct 22, 2024	56.99	57.47	56.99	57.47	57.47	389
Oct 21, 2024	57.15	57.48	56.96	56.96	56.96	377
Oct 18, 2024	56.90	57.92	56.90	57.45	57.45	466
Oct 17, 2024	57.02	57.12	56.66	56.68	56.68	815
Oct 16, 2024	57.00	57.02	56.66	56.67	56.67	643
Oct 15, 2024	57.84	58.09	56.77	57.32	57.32	1,900
Oct 14, 2024	57.87	57.87	57.55	57.55	57.55	1,693
Oct 11, 2024	57.36	57.68	57.15	57.67	57.67	905
Oct 10, 2024	56.91	57.49	56.67	56.90	56.90	1,577
Oct 9, 2024	56.40	57.03	56.40	57.03	57.03	1,013
Oct 8, 2024	57.01	57.01	56.81	56.81	56.81	165
Oct 7, 2024	57.43	57.62	57.04	57.62	57.62	1,656
Oct 4, 2024	56.75	57.35	56.75	57.35	57.35	634
Oct 3, 2024	56.90	56.90	56.36	56.86	56.86	621
Oct 2, 2024	57.50	58.05	57.31	57.39	57.39	2,019
Oct 1, 2024	57.92	58.08	57.50	57.50	57.50	932
Sep 30, 2024	58.76	58.76	57.97	58.00	58.00	4,507
Sep 27, 2024	57.65	59.46	57.65	58.38	58.38	643
Sep 26, 2024	56.21	57.92	56.21	57.76	57.76	3,534
Sep 25, 2024	56.55	56.85	55.72	56.00	56.00	2,024
Sep 24, 2024	56.62	57.34	56.62	57.02	57.02	2,877
Sep 23, 2024	54.98	56.26	54.38	56.26	56.26	5,425
Sep 20, 2024	55.11	55.42	54.18	55.14	55.14	6,351
Sep 19, 2024	58.00	59.50	56.09	56.09	56.09	907
Sep 18, 2024	57.16	57.77	57.16	57.77	57.77	305
Sep 17, 2024	56.72	57.39	56.72	57.24	57.24	894
Sep 16, 2024	56.81	56.81	56.33	56.35	56.35	1,922
Sep 13, 2024	56.06	56.90	55.77	56.90	56.90	891
Sep 12, 2024	56.30	56.30	55.50	56.09	56.09	1,283
Sep 11, 2024	55.85	56.03	55.02	56.03	56.03	1,619
Sep 10, 2024	58.15	58.15	54.99	55.50	55.50	5,588
Sep 9, 2024	58.67	58.67	57.91	58.45	58.45	1,045
Sep 6, 2024	59.85	59.85	58.32	58.32	58.32	1,102
Sep 5, 2024	59.63	60.70	59.63	60.09	60.09	965
Sep 4, 2024	60.40	60.40	59.58	59.58	59.58	1,038
Sep 3, 2024	61.80	61.93	60.88	60.90	60.90	520
Sep 2, 2024	62.35	62.35	61.36	62.27	62.27	705
Aug 30, 2024	62.12	62.48	62.12	62.48	62.48	1,075
Aug 29, 2024	61.98	62.71	61.98	62.36	62.36	142
Aug 28, 2024	62.51	62.70	62.13	62.13	62.13	387
Aug 27, 2024	62.10	63.13	62.10	62.70	62.70	1,875
Aug 26, 2024	61.86	62.49	61.86	62.14	62.14	615
Aug 23, 2024	61.61	62.24	61.61	62.19	62.19	2,075
Aug 22, 2024	61.82	62.00	61.50	61.70	61.70	1,168
Aug 21, 2024	61.03	62.00	60.74	62.00	62.00	339
Aug 20, 2024	60.82	61.10	60.78	60.78	60.78	975
Aug 19, 2024	60.30	60.82	60.30	60.82	60.82	5,705
Aug 16, 2024	59.76	60.33	59.76	60.16	60.16	828
Aug 15, 2024	58.43	59.91	58.43	59.59	59.59	1,030
Aug 14, 2024	57.62	58.43	57.62	58.36	58.36	296
Aug 13, 2024	57.48	57.64	57.25	57.64	57.64	1,065
Aug 12, 2024	58.00	58.10	57.37	57.71	57.71	478
Aug 9, 2024	58.29	58.29	58.00	58.03	58.03	1,465
Aug 8, 2024	57.71	58.31	57.48	58.31	58.31	638
Aug 7, 2024	57.31	58.30	57.17	57.62	57.62	1,360
Aug 6, 2024	57.51	57.86	56.37	56.99	56.99	3,927
Aug 5, 2024	56.10	57.26	55.69	56.86	56.86	7,747
Aug 2, 2024	59.70	59.70	57.98	58.40	58.40	1,788
Aug 1, 2024	60.77	60.77	58.78	59.39	59.39	2,386
Jul 31, 2024	61.77	61.77	60.93	61.10	61.10	962
Jul 30, 2024	61.87	62.15	61.50	61.89	61.89	667
Jul 29, 2024	63.04	63.04	61.83	61.83	61.83	2,223
Jul 26, 2024	61.89	63.25	61.56	62.89	62.89	973
Jul 25, 2024	63.00	63.00	62.29	62.94	62.94	511
Jul 24, 2024	63.65	63.65	63.36	63.36	63.36	525
Jul 23, 2024	64.33	64.72	63.60	64.10	64.10	1,790
Jul 22, 2024	63.55	64.58	63.55	64.35	64.35	1,144
Jul 19, 2024	64.24	64.24	64.10	64.10	64.10	155
Jul 18, 2024	63.36	64.75	63.36	64.00	64.00	3,468
Jul 17, 2024	63.40	63.48	63.27	63.28	63.28	181
Jul 16, 2024	64.20	64.20	63.24	63.24	63.24	191
Jul 15, 2024	64.41	64.72	64.41	64.45	64.45	315
Jul 12, 2024	63.93	64.56	63.84	64.56	64.56	301
Jul 11, 2024	63.97	64.13	63.35	63.80	63.80	683
Jul 10, 2024	63.09	63.93	62.80	63.93	63.93	1,602
Jul 9, 2024	64.00	64.00	62.88	63.39	63.39	679
Jul 8, 2024	65.48	65.59	65.18	65.18	65.18	438
Jul 5, 2024	66.10	66.16	65.92	66.05	66.05	823
Jul 4, 2024	65.23	66.18	65.23	65.84	65.84	1,393
Jul 3, 2024	64.78	65.41	64.78	65.33	65.33	3,906
Jul 2, 2024	64.70	64.70	64.26	64.51	64.51	864
Jul 1, 2024	64.94	65.26	64.89	65.05	65.05	1,334
Jun 28, 2024	63.52	64.65	63.52	64.38	64.38	494
Jun 27, 2024	64.15	64.15	63.27	63.61	63.61	501
Jun 26, 2024	65.10	65.10	64.31	64.31	64.31	455
Jun 25, 2024	64.11	64.88	64.11	64.88	64.88	420
Jun 24, 2024	63.95	65.29	63.90	64.63	64.63	734
Jun 21, 2024	64.47	64.47	63.69	63.85	63.85	881
Jun 20, 2024	64.07	64.47	63.82	64.47	64.47	1,194
Jun 19, 2024	63.27	63.96	63.27	63.68	63.68	1,059
Jun 18, 2024	64.00	64.00	63.40	63.50	63.50	161
Jun 17, 2024	63.45	63.84	63.14	63.84	63.84	339
Jun 14, 2024	63.79	64.06	62.79	62.97	62.97	3,848
Jun 13, 2024	64.39	64.39	63.45	63.45	63.45	991
Jun 12, 2024	64.63	65.17	64.43	64.43	64.43	1,376
Jun 11, 2024	65.60	65.60	65.15	65.28	65.28	1,620
Jun 10, 2024	64.76	65.36	64.40	65.36	65.36	520
Jun 7, 2024	65.81	65.81	64.99	65.20	65.20	385
Jun 6, 2024	65.61	65.65	65.38	65.48	65.48	677
Jun 5, 2024	65.74	65.95	65.41	65.41	65.41	2,232
Jun 4, 2024	66.28	66.28	65.26	65.71	65.71	666
Jun 3, 2024	67.02	67.05	66.58	66.79	66.79	570
May 31, 2024	65.97	66.35	65.82	66.35	66.35	953
May 30, 2024	65.00	65.94	65.00	65.82	65.82	1,650
May 29, 2024	66.09	66.15	65.50	65.51	65.51	720
May 28, 2024	66.47	67.00	66.21	66.21	66.21	202
May 27, 2024	66.11	66.32	65.98	66.27	66.27	765
May 24, 2024	65.17	66.14	65.08	65.90	65.90	971
May 23, 2024	65.57	65.76	65.45	65.76	65.76	746
May 22, 2024	66.20	66.20	64.98	65.79	65.79	1,540
May 21, 2024	66.88	67.02	66.43	67.02	67.02	2,573
May 20, 2024	68.55	68.55	67.75	67.75	67.75	405
May 17, 2024	67.77	68.69	67.77	68.16	68.16	1,120
May 16, 2024	68.83	68.83	67.98	68.01	68.01	1,035
May 15, 2024	69.39	69.99	68.84	69.07	69.07	3,563
May 14, 2024	68.03	69.49	68.03	69.49	69.49	1,562
May 13, 2024	68.20	68.34	67.69	68.34	68.34	2,140
May 10, 2024	68.66	68.96	67.93	68.04	68.04	4,713
May 9, 2024	5.30 Dividend
May 9, 2024	68.03	68.53	68.03	68.53	68.53	829
May 8, 2024	73.56	73.56	72.28	72.28	66.98	1,848
May 7, 2024	72.82	73.91	72.64	73.91	68.49	1,295
May 6, 2024	72.35	73.18	72.00	73.00	67.65	5,134
May 3, 2024	71.60	72.20	70.96	72.20	66.91	3,321
May 2, 2024	71.32	71.61	70.92	71.50	66.26	7,676
Apr 30, 2024	74.10	74.10	70.44	71.24	66.02	1,998
Apr 29, 2024	74.97	75.08	74.63	74.95	69.45	3,140
Apr 26, 2024	73.65	74.59	73.38	74.59	69.12	1,413
Apr 25, 2024	73.95	74.07	72.81	73.20	67.83	532
Apr 24, 2024	74.30	74.30	73.87	74.29	68.84	250
Apr 23, 2024	74.51	74.51	73.68	74.20	68.76	1,051
Apr 22, 2024	74.60	74.73	73.58	74.30	68.85	1,170
Apr 19, 2024	74.02	74.29	73.53	74.14	68.70	1,270
Apr 18, 2024	74.66	75.00	74.66	74.86	69.37	231
Apr 17, 2024	74.55	75.08	74.39	74.44	68.98	1,115
Apr 16, 2024	75.14	75.14	74.28	74.84	69.35	847
Apr 15, 2024	75.15	77.07	75.15	76.19	70.60	1,149
Apr 12, 2024	76.12	76.38	75.00	75.50	69.96	1,686
Apr 11, 2024	76.37	76.37	75.57	75.66	70.11	909
Apr 10, 2024	76.43	77.11	75.87	76.09	70.51	947
Apr 9, 2024	76.75	76.75	75.98	76.43	70.83	1,080

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercedes-Benz Group AG (MBG.HM)