Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Mercedes-Benz Group AG (MBG.SG)

Compare
47.47
-0.50
(-1.05%)
As of 9:58:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202548.4948.6747.4747.4747.4720,516
Apr 10, 202512.6512.6512.3012.3012.30-
Apr 9, 202512.5512.5512.4012.4012.40-
Apr 8, 202512.1512.2012.1512.1512.15-
Apr 7, 202512.4512.4512.0512.1512.15-
Apr 4, 202512.4514.2012.2514.2014.20200
Apr 3, 202512.0012.3512.0012.3512.35-
Apr 2, 202513.0513.0513.0513.0513.05-
Apr 1, 202512.9512.9512.9512.9512.95-
Mar 31, 202513.0013.0013.0013.0013.00-
Mar 28, 202513.1513.1512.8012.8012.80-
Mar 27, 202513.1013.1012.8013.1013.10-
Mar 26, 202513.0013.0012.7012.7012.70-
Mar 25, 202513.2013.2013.2013.2013.20-
Mar 24, 202513.2013.2013.2013.2013.20-
Mar 21, 202513.3013.3013.3013.3013.30-
Mar 20, 202513.2013.2012.5512.5512.55-
Mar 19, 202513.2013.2012.7512.7512.75-
Mar 18, 202513.4013.4012.7512.7512.75-
Mar 17, 202512.5512.5512.5512.5512.55-
Mar 14, 202512.8512.8512.4012.4012.40-
Mar 13, 202512.7512.7512.5512.5512.55-
Mar 12, 202512.8512.8512.5512.5512.55-
Mar 11, 202512.8512.8512.8512.8512.85-
Mar 10, 202512.8512.8512.8512.8512.85-
Mar 7, 202512.8512.8512.8512.8512.85-
Mar 6, 202512.7512.7512.7512.7512.75-
Mar 5, 202512.6012.6012.6012.6012.60-
Mar 4, 202512.9512.9512.5012.5012.50-
Mar 3, 202512.8012.9512.8012.9512.95-
Feb 28, 202512.8012.8012.7012.7012.70-
Feb 27, 202512.8012.8012.7012.7012.70-
Feb 26, 202512.7512.7512.7512.7512.75-
Feb 25, 202512.7512.7512.7512.7512.75-
Feb 24, 202513.0013.0012.7512.7512.75-
Feb 21, 202513.0013.0013.0013.0013.00-
Feb 20, 202512.9512.9512.9512.9512.95-
Feb 19, 202512.6012.6012.6012.6012.60-
Feb 18, 202512.6012.6012.6012.6012.60-
Feb 17, 202512.9512.9512.9512.9512.95-
Feb 14, 202513.0013.0012.7012.7012.70-
Feb 13, 202512.9512.9512.8512.8512.85-
Feb 12, 202512.6512.6512.6512.6512.65-
Feb 11, 202512.5512.5512.5512.5512.55-
Feb 10, 202512.8012.8012.8012.8012.80-
Feb 7, 202512.7012.8012.7012.8012.80-
Feb 6, 202512.6512.6512.6512.6512.65-
Feb 5, 202512.6512.6512.6512.6512.65-
Feb 4, 202512.6512.6512.6512.6512.65-
Feb 3, 202513.1013.1013.1013.1013.10-
Jan 31, 202512.9512.9512.9512.9512.95-
Jan 30, 202512.7512.9512.7512.9512.95-
Jan 29, 202513.1513.1513.1513.1513.15-
Jan 28, 202513.2013.2012.8512.8512.8573
Jan 27, 202512.8512.8512.8512.8512.85-
Jan 24, 202512.9012.9512.9012.9512.95-
Jan 23, 202513.4513.4512.9012.9012.90-
Jan 22, 202514.0014.0014.0014.0014.00-
Jan 21, 202513.0513.0513.0513.0513.05-
Jan 20, 202514.0014.0014.0014.0014.00-
Jan 17, 202513.0013.0012.9012.9012.90-
Jan 16, 202512.9512.9512.9012.9012.90-
Jan 15, 202513.4513.4512.8512.8512.85-
Jan 14, 202512.8512.8512.8512.8512.85-
Jan 13, 202512.7012.7512.6512.7512.755
Jan 10, 202512.6512.7012.6512.7012.70-
Jan 9, 202512.4512.4512.4512.4512.45-
Jan 8, 202513.4513.4513.4513.4513.45-
Jan 7, 202512.0012.0012.0012.0012.00-
Jan 6, 202512.0512.0512.0512.0512.05-
Jan 3, 202512.1012.1012.1012.1012.10-
Jan 2, 202513.5513.5513.5513.5513.55-
Dec 30, 202413.9013.9013.9013.9013.90-
Dec 27, 202413.7513.8013.2513.4513.45-
Dec 23, 202413.4013.4013.4013.4013.40-
Dec 20, 202413.9013.9013.9013.9013.90-
Dec 19, 202414.5514.5513.9013.9013.90-
Dec 18, 202414.4014.4014.4014.4014.40-
Dec 17, 202414.4514.4514.4014.4014.40-
Dec 16, 202414.4514.4514.3514.4514.45-
Dec 13, 202415.4515.4515.4515.4515.45-
Dec 12, 202413.9513.9513.9513.9513.95-
Dec 11, 202415.3515.3515.3515.3515.35-
Dec 10, 202413.4013.4013.4013.4013.40-
Dec 9, 202411.4011.4011.4011.4011.40-
Dec 6, 202411.8011.8011.8011.8011.80-
Dec 5, 20249.749.749.749.749.74-
Dec 4, 20249.749.749.749.749.74-
Dec 3, 202410.2510.2510.2510.2510.25-
Dec 2, 20249.6810.159.6810.1510.15-
Nov 29, 20249.689.689.249.249.24-
Nov 28, 20249.6810.009.129.129.12100
Nov 27, 20248.448.448.448.448.44-
Nov 26, 20248.448.448.448.448.44-
Nov 25, 20248.168.168.168.168.16-
Nov 22, 20247.967.967.967.967.96-
Nov 21, 20247.967.967.967.967.96-
Nov 20, 20247.767.767.767.767.76-
Nov 19, 20248.348.348.348.348.34-
Nov 18, 20248.728.728.728.728.72-
Nov 15, 20248.728.728.728.728.72-
Nov 14, 20247.607.607.607.607.60-
Nov 13, 20247.867.867.867.867.86-
Nov 12, 20246.966.966.966.966.96-
Nov 11, 20246.806.806.806.806.80-
Nov 8, 20246.807.206.807.207.20-
Nov 7, 20246.547.206.547.207.20-
Nov 6, 20246.627.246.626.926.92-
Nov 5, 20246.707.026.626.626.62-
Nov 4, 20247.047.107.047.107.10-
Nov 1, 20247.147.567.147.467.46-
Oct 31, 20247.147.687.147.567.56-
Oct 30, 20247.107.667.107.547.54-
Oct 29, 20247.107.667.107.607.60-
Oct 28, 20247.107.227.107.207.20-
Oct 25, 20247.307.307.307.307.30-
Oct 24, 20247.047.267.047.267.26-
Oct 23, 20246.627.466.627.047.04-
Oct 22, 20246.867.366.847.007.00-
Oct 21, 20247.227.227.207.207.20-
Oct 18, 20247.227.667.227.667.66-
Oct 17, 20247.307.807.307.707.70-
Oct 16, 20247.307.807.307.747.74-
Oct 15, 20247.307.987.307.747.74-
Oct 14, 20247.828.007.747.747.74-
Oct 11, 20247.748.287.748.288.28-
Oct 10, 20247.748.247.748.208.20-
Oct 9, 20247.147.147.147.147.14-
Oct 8, 20247.147.567.147.567.56-
Oct 7, 20247.147.567.147.567.56-
Oct 4, 20247.648.107.648.108.10-
Oct 3, 20247.648.107.648.108.10-
Oct 2, 20247.648.107.648.048.04-
Oct 1, 20247.228.107.228.108.10-
Sep 30, 20246.967.646.967.647.64-
Sep 27, 20247.647.646.966.966.96-
Sep 26, 20246.986.986.986.986.98-
Sep 25, 20247.547.967.547.967.96-
Sep 24, 20248.688.687.967.967.96-
Sep 23, 20246.807.286.807.287.28-
Sep 20, 20247.647.647.647.647.64-
Sep 19, 20245.985.985.985.985.98-
Sep 18, 20246.806.806.806.806.80-
Sep 17, 20246.386.386.126.126.12-
Sep 16, 20246.847.286.386.386.38-
Sep 13, 20244.847.004.847.007.00-
Sep 12, 20244.605.064.605.065.06-
Sep 11, 20244.675.044.674.864.86-
Sep 10, 20244.474.474.474.474.47-
Sep 9, 20245.805.805.805.805.80500
Sep 6, 20244.424.424.424.424.42-
Sep 5, 20244.434.694.434.684.68-
Sep 4, 20244.434.694.434.694.69-
Sep 3, 20244.304.694.304.694.69-
Sep 2, 20244.334.554.334.554.55-
Aug 30, 20244.284.504.284.504.50-
Aug 29, 20244.254.254.254.254.25-
Aug 28, 20244.254.514.254.504.50-
Aug 27, 20244.604.764.504.504.50-
Aug 26, 20244.424.874.424.874.87-
Aug 23, 20243.614.803.614.424.4275
Aug 22, 20243.253.253.253.253.25-
Aug 21, 20243.823.823.823.823.82-
Aug 20, 20244.084.084.084.084.08-
Aug 19, 20242.892.892.892.892.89-
Aug 16, 20242.483.062.483.063.06240
Aug 15, 20241.142.831.142.832.8354
Aug 14, 20241.091.090.950.950.9517
Aug 13, 20249.609.709.609.709.70-
Aug 12, 20249.909.909.709.709.70-
Aug 9, 20249.9010.009.9010.0010.00-
Aug 8, 20249.709.989.709.989.98-
Aug 7, 20249.869.949.869.949.94-
Aug 6, 20249.329.849.329.849.84-
Aug 5, 20249.649.849.649.789.78-
Aug 2, 20249.809.889.809.889.88-
Aug 1, 20249.869.989.869.909.90-
Jul 31, 20249.7410.159.7410.0010.00-
Jul 30, 202410.0010.009.829.949.94-
Jul 29, 202410.2010.2010.1010.1010.1012
Jul 26, 20249.809.809.809.809.80-
Jul 25, 202410.3010.3010.3010.3010.30-
Jul 24, 202410.3010.3010.3010.3010.30-
Jul 23, 202410.8010.8010.8010.8010.80-
Jul 22, 202411.1011.1011.1011.1011.10-
Jul 19, 202411.3011.3011.3011.3011.30-
Jul 18, 202411.8011.8011.8011.8011.80-
Jul 17, 202411.6511.8511.6511.8511.85-
Jul 16, 202411.9511.9511.8511.8511.85-
Jul 15, 202411.9012.0011.9012.0012.00-
Jul 12, 202412.0012.0511.9511.9511.95-
Jul 11, 202411.9012.0511.9012.0512.05-
Jul 10, 202412.0512.5512.0012.5512.55265
Jul 9, 202412.2012.4512.2012.4512.45100
Jul 8, 202412.1512.2512.1512.2512.25-
Jul 5, 202412.1012.1012.1012.1012.10-
Jul 4, 202412.3012.3012.3012.3012.30-
Jul 3, 202412.3012.3512.2512.3512.35-
Jul 2, 202412.3012.4012.3012.3512.35-
Jul 1, 202412.4012.5012.3512.4512.45-
Jun 28, 202412.4012.5512.4012.4012.40-
Jun 27, 202412.3512.4012.3512.3512.35-
Jun 26, 202412.4012.4512.4012.4012.40-
Jun 25, 202412.6012.6512.5012.5012.50-
Jun 24, 202412.6512.7012.6512.7012.70-
Jun 21, 202412.6012.7512.5512.7512.75-
Jun 20, 202412.7012.8012.7012.8012.80-
Jun 19, 202412.6012.6012.5512.5512.55-
Jun 18, 202412.7012.7512.6512.6512.65-
Jun 17, 202412.7012.8512.7012.8012.80-
Jun 14, 202412.8512.8512.4512.6512.65-
Jun 13, 202412.7512.9012.7512.9012.90-
Jun 12, 202412.9012.9012.8012.8012.80-
Jun 11, 202412.7512.8012.7512.7512.75-
Jun 10, 202412.8012.8512.8012.8512.85-
Jun 7, 202412.6012.6012.4512.4512.45-
Jun 6, 202412.7012.8512.5512.8512.85-
Jun 5, 202413.2013.2012.8512.8512.85-
Jun 4, 202413.1513.1513.1513.1513.15-
Jun 3, 202414.0514.0513.3513.4513.45-
May 31, 202413.9514.0513.9514.0514.0550
May 30, 202414.0514.0514.0514.0514.05-
May 29, 202414.1514.1514.1014.1014.10-
May 28, 202414.3014.3014.2014.2014.20-
May 27, 202414.1014.8014.1014.8014.8053
May 24, 202414.1014.2014.1014.2014.20-
May 23, 202414.8514.8514.8514.8514.85-
May 22, 202415.5015.5014.8515.0515.05-
May 21, 202416.0516.0515.4015.4015.40-
May 20, 202416.2016.2016.0516.0516.05-
May 17, 202416.2516.2516.2016.2016.20-
May 16, 202416.3516.3516.2016.3016.30-
May 15, 202416.5516.5516.5516.5516.55-
May 14, 202416.5516.5516.5016.5016.50-
May 13, 202416.4516.4516.4016.4016.40-
May 10, 202416.3516.5516.3516.5516.55-
May 9, 202416.3016.3016.3016.3016.30-
May 8, 202416.8516.9016.6016.6016.60-
May 7, 202416.4516.7016.4516.7016.70-
May 6, 202416.6516.6516.1016.4016.40-
May 3, 202416.4516.6016.2016.4516.45-
May 2, 202416.6016.6016.0516.3516.35-
Apr 30, 202415.9516.7015.9516.7016.70-
Apr 29, 202417.0017.0016.5516.5516.55-
Apr 26, 202417.4517.9017.3517.9017.90-
Apr 25, 202417.5017.5017.3017.3017.30-
Apr 24, 202418.2018.2017.5017.6017.60-
Apr 23, 202418.3518.6017.8517.8517.85-
Apr 22, 202418.9018.9018.8018.9018.90-
Apr 19, 202418.6519.2018.6519.2019.20-
Apr 18, 202418.9518.9518.7518.7518.75-
Apr 17, 202418.9018.9018.9018.9018.90-
Apr 16, 202419.0019.0018.9018.9018.90-
Apr 15, 202419.5019.5019.5019.5019.50-
Apr 12, 202419.7519.7519.7519.7519.75-
Apr 11, 202419.6019.6019.6019.6019.60-