Mercedes-Benz Group AG (MBG.VI)

Compare

49.28

-2.28

(-4.43%)

At close: April 4 at 5:05:05 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	51.59	51.59	48.62	49.28	49.28	1,906
Apr 3, 2025	52.50	53.91	51.56	51.56	51.56	570
Apr 2, 2025	53.73	54.03	53.34	54.03	54.03	81
Apr 1, 2025	54.47	54.47	54.00	54.17	54.17	283
Mar 31, 2025	55.48	55.48	53.64	54.20	54.20	199
Mar 28, 2025	55.64	56.22	55.64	55.71	55.71	188
Mar 27, 2025	55.88	56.40	54.98	56.40	56.40	2,492
Mar 26, 2025	59.69	59.69	58.80	58.80	58.80	-
Mar 25, 2025	59.39	59.53	58.96	59.05	59.05	100
Mar 24, 2025	59.09	59.09	58.64	58.72	58.72	-
Mar 21, 2025	58.51	58.55	57.72	58.55	58.55	336
Mar 20, 2025	59.78	59.78	58.37	58.53	58.53	363
Mar 19, 2025	60.82	60.82	59.88	60.09	60.09	160
Mar 18, 2025	60.24	61.46	60.24	61.15	61.15	-
Mar 17, 2025	59.92	60.03	59.91	60.00	60.00	33
Mar 14, 2025	59.49	60.86	59.49	59.89	59.89	825
Mar 13, 2025	59.62	60.14	58.89	59.66	59.66	1,119
Mar 12, 2025	60.99	60.99	60.23	60.58	60.58	459
Mar 11, 2025	61.93	62.82	60.30	60.64	60.64	703
Mar 10, 2025	61.17	62.02	61.00	62.02	62.02	150
Mar 7, 2025	62.11	62.11	60.16	60.87	60.87	526
Mar 6, 2025	60.84	62.66	60.84	62.20	62.20	565
Mar 5, 2025	58.79	60.61	58.79	59.83	59.83	905
Mar 4, 2025	59.37	59.37	57.17	57.17	57.17	646
Mar 3, 2025	59.97	62.14	59.55	60.75	60.75	427
Feb 28, 2025	59.20	59.83	59.20	59.81	59.81	237
Feb 27, 2025	60.73	61.15	59.85	59.85	59.85	485
Feb 26, 2025	61.02	61.63	60.89	61.63	61.63	79
Feb 25, 2025	59.40	60.69	59.23	60.69	60.69	120
Feb 24, 2025	59.72	59.72	59.00	59.00	59.00	152
Feb 21, 2025	59.42	59.42	58.16	58.79	58.79	352
Feb 20, 2025	59.46	60.64	59.19	59.63	59.63	823
Feb 19, 2025	61.65	61.74	60.94	61.13	61.13	15
Feb 18, 2025	61.73	62.13	61.44	62.13	62.13	136
Feb 17, 2025	61.47	61.70	61.47	61.70	61.70	38
Feb 14, 2025	61.61	61.72	61.21	61.41	61.41	54
Feb 13, 2025	59.61	61.12	59.61	61.05	61.05	841
Feb 12, 2025	57.36	58.29	57.36	58.00	58.00	527
Feb 11, 2025	57.64	57.64	56.92	57.12	57.12	155
Feb 10, 2025	56.97	58.00	56.97	58.00	58.00	502
Feb 7, 2025	56.65	57.77	56.56	56.94	56.94	376
Feb 6, 2025	56.38	58.04	56.38	57.63	57.63	17
Feb 5, 2025	57.13	57.13	55.00	55.00	55.00	-
Feb 4, 2025	56.55	57.39	56.54	57.39	57.39	-
Feb 3, 2025	56.50	57.14	56.50	57.14	57.14	284
Jan 31, 2025	59.26	59.26	58.69	58.69	58.69	150
Jan 30, 2025	58.63	59.51	58.63	59.51	59.51	-
Jan 29, 2025	58.02	58.70	58.02	58.70	58.70	383
Jan 28, 2025	58.85	59.10	58.47	58.86	58.86	291
Jan 27, 2025	56.95	57.99	56.66	57.63	57.63	321
Jan 24, 2025	56.37	57.58	56.37	56.68	56.68	150
Jan 23, 2025	56.30	56.30	55.81	55.96	55.96	-
Jan 22, 2025	55.67	56.32	55.67	56.23	56.23	13
Jan 21, 2025	55.70	56.05	55.66	56.05	56.05	15
Jan 20, 2025	55.07	56.68	54.80	55.35	55.35	643
Jan 17, 2025	55.73	55.73	55.01	55.01	55.01	189
Jan 16, 2025	56.25	56.25	55.34	55.34	55.34	-
Jan 15, 2025	55.81	56.53	55.43	56.53	56.53	365
Jan 14, 2025	56.06	56.29	55.67	55.67	55.67	382
Jan 13, 2025	56.10	56.10	55.43	55.43	55.43	91
Jan 10, 2025	52.63	55.58	52.50	55.02	55.02	26
Jan 9, 2025	52.81	53.06	52.58	53.06	53.06	398
Jan 8, 2025	54.04	54.15	53.10	53.32	53.32	377
Jan 7, 2025	53.63	54.31	53.63	54.31	54.31	187
Jan 6, 2025	53.38	55.02	53.29	54.41	54.41	422
Jan 3, 2025	53.23	53.23	52.43	52.43	52.43	-
Jan 2, 2025	53.79	53.79	52.34	53.10	53.10	67
Dec 30, 2024	53.39	53.70	53.39	53.56	53.56	301
Dec 27, 2024	52.80	53.51	52.80	53.51	53.51	-
Dec 23, 2024	53.23	53.23	52.60	52.74	52.74	131
Dec 20, 2024	53.12	53.39	52.82	53.39	53.39	88
Dec 19, 2024	53.63	54.06	53.51	53.51	53.51	-
Dec 18, 2024	54.66	54.66	53.95	53.95	53.95	-
Dec 17, 2024	53.93	54.72	53.93	54.10	54.10	37
Dec 16, 2024	56.34	56.34	54.27	54.27	54.27	32
Dec 13, 2024	56.53	56.99	56.53	56.58	56.58	200
Dec 12, 2024	55.96	56.31	55.83	55.87	55.87	814
Dec 11, 2024	56.54	56.54	55.72	55.72	55.72	40
Dec 10, 2024	55.33	56.29	55.33	56.19	56.19	8
Dec 9, 2024	54.43	55.08	53.89	55.08	55.08	1,055
Dec 6, 2024	53.40	54.01	53.40	53.68	53.68	42
Dec 5, 2024	53.05	53.21	53.05	53.21	53.21	169
Dec 4, 2024	52.34	53.32	51.46	53.30	53.30	839
Dec 3, 2024	52.32	52.70	52.32	52.51	52.51	-
Dec 2, 2024	52.92	53.45	52.32	53.22	53.22	532
Nov 29, 2024	52.70	52.82	52.26	52.82	52.82	420
Nov 28, 2024	52.82	52.84	52.66	52.66	52.66	150
Nov 27, 2024	52.18	52.26	52.09	52.26	52.26	-
Nov 26, 2024	52.20	52.54	52.14	52.33	52.33	5
Nov 25, 2024	52.84	52.89	52.42	52.89	52.89	51
Nov 22, 2024	51.85	52.16	51.63	52.16	52.16	55
Nov 21, 2024	51.57	51.87	51.44	51.87	51.87	-
Nov 20, 2024	53.36	53.36	51.95	51.95	51.95	-
Nov 19, 2024	53.57	53.57	52.28	52.81	52.81	236
Nov 18, 2024	52.98	53.43	51.91	53.29	53.29	7
Nov 15, 2024	52.26	53.17	52.26	52.98	52.98	115
Nov 14, 2024	51.52	52.58	50.84	52.46	52.46	1,026
Nov 13, 2024	51.43	51.74	51.08	51.43	51.43	-
Nov 12, 2024	52.30	53.10	51.93	51.93	51.93	180
Nov 11, 2024	52.59	52.86	52.18	52.86	52.86	286
Nov 8, 2024	53.17	53.17	52.11	52.11	52.11	76
Nov 7, 2024	52.45	53.87	52.45	53.78	53.78	-
Nov 6, 2024	54.38	54.38	52.15	52.19	52.19	163
Nov 5, 2024	56.06	56.33	55.54	55.87	55.87	-
Nov 4, 2024	56.02	56.63	56.02	56.27	56.27	15
Nov 1, 2024	55.91	56.03	55.91	55.97	55.97	-
Oct 31, 2024	56.08	56.20	55.79	55.79	55.79	164
Oct 30, 2024	55.95	56.25	55.88	56.21	56.21	190
Oct 29, 2024	57.66	57.66	55.95	55.95	55.95	-
Oct 28, 2024	57.96	57.96	57.00	57.39	57.39	520
Oct 25, 2024	56.63	57.78	56.63	57.20	57.20	-
Oct 24, 2024	57.69	59.32	57.69	58.38	58.38	290
Oct 23, 2024	57.91	58.61	57.52	57.52	57.52	244
Oct 22, 2024	56.97	57.35	56.97	57.35	57.35	-
Oct 21, 2024	57.32	57.41	57.01	57.02	57.02	290
Oct 18, 2024	57.31	57.85	57.24	57.24	57.24	10
Oct 17, 2024	57.15	57.27	56.88	56.88	56.88	-
Oct 16, 2024	56.55	56.90	56.55	56.90	56.90	-
Oct 15, 2024	57.52	57.52	56.87	57.34	57.34	41
Oct 14, 2024	57.85	57.85	57.55	57.70	57.70	25
Oct 11, 2024	56.84	57.39	56.75	56.75	56.75	179
Oct 10, 2024	56.98	57.49	56.73	57.16	57.16	170
Oct 9, 2024	56.40	56.85	56.20	56.20	56.20	2
Oct 8, 2024	56.71	56.86	56.28	56.51	56.51	85
Oct 7, 2024	57.49	57.64	57.16	57.64	57.64	275
Oct 4, 2024	56.74	57.43	56.74	57.30	57.30	169
Oct 3, 2024	56.75	56.75	56.19	56.65	56.65	125
Oct 2, 2024	57.43	58.04	57.30	57.30	57.30	-
Oct 1, 2024	57.35	58.12	57.35	57.46	57.46	60
Sep 30, 2024	58.94	58.94	57.35	57.35	57.35	-
Sep 27, 2024	58.52	59.48	58.16	59.42	59.42	160
Sep 26, 2024	56.56	57.86	56.56	57.76	57.76	-
Sep 25, 2024	56.81	56.81	56.31	56.38	56.38	11
Sep 24, 2024	56.95	58.53	56.95	57.10	57.10	475
Sep 23, 2024	54.65	55.61	54.44	55.61	55.61	-
Sep 20, 2024	54.92	55.34	54.92	54.92	54.92	280
Sep 19, 2024	58.49	59.47	58.49	58.89	58.89	30
Sep 18, 2024	57.19	57.80	57.19	57.53	57.53	68
Sep 17, 2024	56.50	57.35	56.50	57.08	57.08	114
Sep 16, 2024	56.44	56.66	56.44	56.53	56.53	123
Sep 13, 2024	55.93	56.76	55.93	56.62	56.62	5
Sep 12, 2024	56.09	56.11	55.54	55.66	55.66	-
Sep 11, 2024	55.88	55.88	54.12	55.62	55.62	136
Sep 10, 2024	57.82	57.83	55.41	55.57	55.57	207
Sep 9, 2024	58.36	58.42	57.92	58.35	58.35	25
Sep 6, 2024	59.74	59.74	58.29	58.29	58.29	74
Sep 5, 2024	59.69	60.72	59.69	60.12	60.12	-
Sep 4, 2024	60.05	60.05	58.92	59.97	59.97	140
Sep 3, 2024	61.89	61.89	60.92	60.92	60.92	20
Sep 2, 2024	62.27	62.27	61.94	62.12	62.12	15
Aug 30, 2024	62.48	62.60	62.12	62.12	62.12	-
Aug 29, 2024	62.16	62.78	62.00	62.00	62.00	80
Aug 28, 2024	62.72	63.83	62.09	62.09	62.09	11
Aug 27, 2024	62.55	63.18	62.55	62.60	62.60	40
Aug 26, 2024	62.03	62.47	62.03	62.30	62.30	-
Aug 23, 2024	61.97	62.18	61.91	62.00	62.00	-
Aug 22, 2024	61.43	61.92	61.43	61.60	61.60	10
Aug 21, 2024	60.96	61.85	60.96	61.85	61.85	-
Aug 20, 2024	61.01	61.01	60.72	60.72	60.72	-
Aug 19, 2024	60.35	60.83	59.72	59.72	59.72	53
Aug 16, 2024	59.95	60.20	59.95	60.11	60.11	26
Aug 15, 2024	58.32	59.82	58.32	59.73	59.73	5
Aug 14, 2024	58.85	58.85	57.91	58.21	58.21	10
Aug 13, 2024	57.41	57.41	57.27	57.32	57.32	-
Aug 12, 2024	57.93	57.93	57.49	57.49	57.49	425
Aug 9, 2024	58.01	58.46	57.55	57.77	57.77	250
Aug 8, 2024	57.41	57.93	57.41	57.85	57.85	47
Aug 7, 2024	56.95	58.30	56.95	57.76	57.76	311
Aug 6, 2024	56.00	57.94	56.00	56.64	56.64	25
Aug 5, 2024	58.08	58.08	56.13	56.89	56.89	152
Aug 2, 2024	59.18	59.18	58.00	58.08	58.08	230
Aug 1, 2024	60.34	60.34	59.71	59.71	59.71	90
Jul 31, 2024	61.54	61.54	61.00	61.18	61.18	10
Jul 30, 2024	62.08	62.08	61.59	61.72	61.72	-
Jul 29, 2024	62.96	63.43	61.91	61.93	61.93	5
Jul 26, 2024	61.93	63.18	61.73	62.50	62.50	173
Jul 25, 2024	62.43	63.17	62.43	63.17	63.17	-
Jul 24, 2024	63.52	63.63	63.39	63.39	63.39	-
Jul 23, 2024	63.75	64.65	63.75	63.97	63.97	5
Jul 22, 2024	64.01	64.73	64.01	64.29	64.29	-
Jul 19, 2024	63.81	64.04	63.67	63.67	63.67	-
Jul 18, 2024	63.69	64.83	63.69	64.49	64.49	233
Jul 17, 2024	63.18	63.48	63.18	63.24	63.24	-
Jul 16, 2024	63.96	63.96	63.23	63.35	63.35	55
Jul 15, 2024	64.32	64.48	64.28	64.48	64.48	38
Jul 12, 2024	64.29	64.73	64.29	64.73	64.73	-
Jul 11, 2024	63.85	64.08	63.66	64.08	64.08	-
Jul 10, 2024	63.21	64.02	63.05	63.99	63.99	-
Jul 9, 2024	64.08	64.08	63.02	63.02	63.02	7
Jul 8, 2024	65.36	65.72	65.36	65.59	65.59	17
Jul 5, 2024	65.90	66.07	65.90	65.94	65.94	-
Jul 4, 2024	65.76	65.84	65.76	65.84	65.84	-
Jul 3, 2024	65.00	65.35	63.93	65.35	65.35	848
Jul 2, 2024	64.73	64.73	64.62	64.62	64.62	-
Jul 1, 2024	65.64	65.64	64.79	64.90	64.90	25
Jun 28, 2024	64.71	65.18	64.45	64.45	64.45	137
Jun 27, 2024	64.08	64.08	63.57	63.57	63.57	-
Jun 26, 2024	64.35	64.62	64.23	64.23	64.23	320
Jun 25, 2024	64.90	64.90	64.63	64.63	64.63	-
Jun 24, 2024	64.46	64.77	64.46	64.77	64.77	-
Jun 21, 2024	64.21	64.21	63.75	63.75	63.75	-
Jun 20, 2024	64.09	64.37	64.09	64.37	64.37	-
Jun 19, 2024	63.47	63.98	63.47	63.98	63.98	-
Jun 18, 2024	64.05	64.05	63.50	63.50	63.50	-
Jun 17, 2024	63.53	63.80	62.50	63.57	63.57	944
Jun 14, 2024	63.55	63.55	63.00	63.45	63.45	10
Jun 13, 2024	64.36	64.36	63.50	63.50	63.50	45
Jun 12, 2024	65.54	65.54	65.33	65.50	65.50	30
Jun 11, 2024	65.52	65.52	65.19	65.47	65.47	198
Jun 10, 2024	64.54	66.49	64.23	65.36	65.36	360
Jun 7, 2024	65.71	65.71	65.71	65.71	65.71	-
Jun 6, 2024	65.41	65.64	65.41	65.61	65.61	148
Jun 5, 2024	65.94	65.94	65.52	65.52	65.52	-
Jun 4, 2024	66.08	66.08	64.32	65.66	65.66	301
Jun 3, 2024	66.74	66.74	66.34	66.34	66.34	46
May 31, 2024	66.11	66.35	65.75	66.20	66.20	57
May 30, 2024	65.57	65.91	65.57	65.91	65.91	-
May 29, 2024	65.89	66.75	65.89	66.75	66.75	-
May 28, 2024	66.57	67.07	66.36	66.36	66.36	148
May 27, 2024	66.01	66.17	66.01	66.17	66.17	140
May 24, 2024	65.24	66.05	65.24	66.05	66.05	100
May 23, 2024	66.05	66.05	65.41	65.74	65.74	15
May 22, 2024	65.29	65.86	65.29	65.76	65.76	74
May 21, 2024	66.71	66.73	66.71	66.73	66.73	41
May 20, 2024	68.26	68.26	67.09	67.20	67.20	216
May 17, 2024	68.53	68.53	68.15	68.15	68.15	70
May 16, 2024	68.65	68.65	68.21	68.21	68.21	5
May 15, 2024	69.49	70.15	69.15	69.15	69.15	61
May 14, 2024	68.68	69.24	68.68	69.24	69.24	30
May 13, 2024	67.89	68.33	67.70	68.33	68.33	50
May 10, 2024	68.37	68.37	67.85	68.26	68.26	332
May 9, 2024	5.30 Dividend
May 9, 2024	68.05	68.52	68.05	68.42	68.42	200
May 8, 2024	73.82	73.82	72.39	72.39	67.09	20
May 7, 2024	72.79	74.14	72.79	73.45	68.07	383
May 6, 2024	72.50	72.60	72.50	72.60	67.28	40
May 3, 2024	72.82	73.01	71.59	71.83	66.57	50
May 2, 2024	70.99	71.78	70.99	71.07	65.87	202
Apr 30, 2024	73.09	73.09	71.00	71.48	66.25	290
Apr 29, 2024	75.19	75.19	74.75	74.75	69.28	40
Apr 26, 2024	73.32	74.45	73.32	74.35	68.91	117
Apr 25, 2024	74.23	74.23	73.22	73.22	67.86	-
Apr 24, 2024	74.29	74.29	73.81	73.81	68.41	150
Apr 23, 2024	74.56	74.56	74.04	74.15	68.72	6
Apr 22, 2024	74.74	74.74	74.21	74.21	68.78	-
Apr 19, 2024	74.06	74.07	74.06	74.07	68.65	35
Apr 18, 2024	74.78	74.94	74.78	74.94	69.45	-
Apr 17, 2024	74.55	75.00	74.54	74.54	69.08	1,100
Apr 16, 2024	75.08	75.08	75.08	75.08	69.58	100
Apr 15, 2024	76.05	77.00	76.05	76.18	70.60	35
Apr 12, 2024	76.23	76.27	75.35	75.35	69.83	6
Apr 11, 2024	75.75	75.75	75.71	75.71	70.17	-
Apr 10, 2024	77.27	77.27	75.69	75.97	70.41	664
Apr 9, 2024	76.33	76.75	76.33	76.75	71.13	82
Apr 8, 2024	75.29	77.37	75.29	76.45	70.85	579
Apr 5, 2024	74.20	74.65	74.20	74.65	69.18	-
Apr 4, 2024	73.95	75.15	73.95	75.15	69.65	110

HDMA.BE Honda Motor Co Ltd

23.20

-4.13%

BMW.HA Bayerische Motoren Werke AG

70.88

-1.64%

BMWG.VI Bayerische Motoren Werke Aktiengesellschaft

64.00

-4.05%

0O0V.IL Bayerische Motoren Werke Aktiengesellschaft

63.70

-6.19%

7269.T Suzuki Motor Corporation

1,703.50

-4.75%

BMW.VI Bayerische Motoren Werke Aktiengesellschaft

68.02

-4.14%

VOW3.F Volkswagen AG

87.06

-3.50%

RNL.DE Renault SA

44.23

-2.83%

TYT.L Toyota Motor Corporation

2,407.50

-4.41%

601965.SS China Automotive Engineering Research Institute Co., Ltd.

19.14

-3.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mercedes-Benz Group AG (MBG.VI)

Related Tickers