Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Mercedes-Benz Group AG (MBG.DE)
MBG.DE
Mercedes-Benz Group AG (MBG.DE)
43.6650 €
-0.3300 (%-0.75)
Overview
Technicals
Financial Statements
Comments
Archive

MBG.DE: Mercedes-Benz Group AG Historical Data

Historical price data, yearly archive and performance analysis for Mercedes-Benz Group AG.

Historical Chart

Loading chart...

Average

OPEN 54.6833
CLOSE 54.7008

Low

LOW 45.6

High

HIGH 63.17
DATE OPEN HIGH LOW CLOSE
01/02/2025 53.6 53.95 52.01 52.88
01/03/2025 52.72 53.07 52.21 52.45
01/06/2025 52.99 55.64 52.87 54.34
01/07/2025 54 54.44 53.26 54.32
01/08/2025 54.01 54.4 52.94 53.31
01/09/2025 52.96 53.18 52.37 53.06
01/10/2025 52.89 55.68 52.47 55.04
01/13/2025 55.24 56.25 55.1 55.45
01/14/2025 55.68 56.6 55.55 55.55
01/15/2025 55.74 56.53 55.21 56.3
01/16/2025 56.7 56.7 55.16 55.16
01/17/2025 55.22 55.93 54.93 55.09
01/20/2025 55.22 56.9 54.6 56.37
01/21/2025 55.85 56.05 55.47 56.05
01/22/2025 55.7 56.39 55.24 56.25
01/23/2025 56.66 56.72 55.54 55.82
01/24/2025 56.32 58 56.09 56.79
01/27/2025 57.05 57.67 56.51 57.62
01/28/2025 58.5 59.27 58.21 58.44
01/29/2025 58.51 58.83 57.86 58.74
01/30/2025 58.87 59.46 58.51 59.33
01/31/2025 59.33 59.41 58.62 58.92
02/03/2025 56.56 57.33 55.79 57.21
02/04/2025 56.75 57.34 56.06 57.34
02/05/2025 57.03 57.27 56.06 56.65
02/06/2025 56.42 57.77 56.08 57.52
02/07/2025 57.7 58.15 56.54 56.88
02/10/2025 56.82 57.82 56.81 57.55
02/11/2025 57.48 57.74 56.83 57.18
02/12/2025 57.56 58.33 57.3 58
02/13/2025 58.79 61.29 58.79 61.13
02/14/2025 60.52 62.03 60.4 61.32
02/17/2025 61.41 61.8 61.23 61.5
02/18/2025 61.79 62.23 61.17 62.21
02/19/2025 61.89 62.03 60.65 61.18
02/20/2025 59.34 60.77 58.87 59.63
02/21/2025 59.65 59.85 57.87 58.8
02/24/2025 59.6 59.97 59.18 59.65
02/25/2025 59.35 60.94 59.2 60.7
02/26/2025 60.61 61.58 60.55 61.43
02/27/2025 59.84 60.72 59.7 59.98
02/28/2025 59.22 60.02 58.79 59.77
03/03/2025 59.5 62.29 59.23 60.73
03/04/2025 59.62 59.75 56.95 57.81
03/05/2025 59.48 61.03 59.09 59.59
03/06/2025 60.8 62.87 60.75 62.3
03/07/2025 61.57 62.15 60.09 60.7
03/10/2025 61.74 62.32 60.5 61.96
03/11/2025 61.89 63.17 60.26 60.76
03/12/2025 61.06 61.22 59.98 60.5
03/13/2025 59.8 60.32 58.77 59.72
03/14/2025 59.31 60.94 58.72 59.97
03/17/2025 60.15 60.7 59.63 59.88
03/18/2025 60.36 61.55 60.13 61.28
03/19/2025 60.56 61.15 59.72 59.95
03/20/2025 59.99 60.02 57.92 58.49
03/21/2025 58.67 58.9 57.7 58.36
03/24/2025 59.37 59.56 58.38 58.65
03/25/2025 59.18 59.59 58.81 59.25
03/26/2025 59.8 59.81 57.87 58.03
03/27/2025 55.8 56.57 54.75 56.47
03/28/2025 56 56.6 55.44 55.75
03/31/2025 55.13 55.19 53.55 54.19
04/01/2025 54.72 54.72 53.73 54.23
04/02/2025 53.7 54.27 53.25 53.97
04/03/2025 52.19 54.05 51.52 51.76
04/04/2025 51.5 51.6 48.31 49.07
04/07/2025 45.66 51.46 45.6 49.05
04/08/2025 49.79 50.01 48.32 48.32
04/09/2025 46.87 48.36 45.95 46.62
04/10/2025 51.23 51.27 47.54 47.6
04/11/2025 48.31 48.49 46.95 48.2
04/14/2025 49.12 49.52 48.68 49.26
04/15/2025 50.5 51.16 49.8 50.14
04/16/2025 49.58 50.39 49.08 50.39
04/17/2025 50.21 50.77 49.81 50.23
04/22/2025 50.95 51.59 50.16 51.42
04/23/2025 52.28 53.51 52.1 53.01
04/24/2025 52.86 53.83 52.69 53.81
04/25/2025 54.32 54.82 54 54.59
04/28/2025 55.05 55.57 54.92 54.97
04/29/2025 54.43 54.53 53.28 53.94
04/30/2025 52.91 54.37 52.12 52.47
05/02/2025 53.55 53.77 52.39 53.3
05/05/2025 53.5 54.2 53.09 53.93
05/06/2025 54.36 54.48 53.03 54.12
05/07/2025 54.33 54.92 53.66 53.99
05/08/2025 50.5 50.87 49.76 50.87
05/09/2025 51.3 51.92 50.85 51.07
05/12/2025 52.11 54.51 52.05 52.86
05/13/2025 53.14 54.03 53.04 53.94
05/14/2025 53.93 54.03 52.94 53.69
05/15/2025 53.5 53.94 52.92 53.23
05/16/2025 53.26 53.48 52.42 52.5
05/19/2025 52.46 52.95 52.45 52.73
05/20/2025 52.61 53.55 52.07 53.25
05/21/2025 53.07 53.23 52.32 53.23
05/22/2025 52.73 53.15 52.17 52.64
05/23/2025 52.5 52.9 49.93 50.54
05/26/2025 51.61 51.81 51.23 51.59
05/27/2025 51.51 52.05 51.29 51.6
05/28/2025 51.68 53.12 51.5 53
05/29/2025 53.63 53.91 52.71 52.78
05/30/2025 52.73 53.25 52.56 52.59
06/02/2025 51.84 52.03 50.8 51.18
06/03/2025 51.18 51.79 50.6 51.79
06/04/2025 51.86 52.03 51.08 51.54
06/05/2025 51.64 52.02 50.96 51.56
06/06/2025 51.16 51.71 51.07 51.35
06/09/2025 51.27 51.8 51.14 51.58
06/10/2025 52.08 52.5 51.51 52.12
06/11/2025 53 53 51.83 52.03
06/12/2025 51.34 51.86 50.85 51.66
06/13/2025 50.63 51.1 50.38 50.82
06/16/2025 50.92 51 50.24 50.42
06/17/2025 50.2 50.45 49.53 49.53
06/18/2025 49.36 49.49 48.51 48.95
06/19/2025 48.5 48.82 48.35 48.46
06/20/2025 48.6 49.15 48.57 48.63
06/23/2025 48.35 48.63 47.9 48.46
06/24/2025 49.41 50.12 49.22 49.37
06/25/2025 49.45 49.45 48.76 48.86
06/26/2025 49.03 49.03 47.94 48.16
06/27/2025 48.66 50.67 48.57 50.49
06/30/2025 50.62 50.65 49.45 49.69
07/01/2025 49.19 49.45 48.5 49.36
07/02/2025 49.97 50.98 49.67 50.72
07/03/2025 51.2 51.21 50.44 50.59
07/04/2025 50.16 50.52 49.82 50.08
07/07/2025 49.9 50.21 49.63 49.9
07/08/2025 49.91 51.1 49.65 50.89
07/09/2025 50.98 52.6 50.68 52.26
07/10/2025 52.34 53.23 52.17 53.11
07/11/2025 52.94 53.37 52.7 53.11
07/14/2025 52.15 52.55 51.8 51.82
07/15/2025 52 52.82 52 52.59
07/16/2025 51.61 52.7 51.46 51.59
07/17/2025 52.14 52.74 51.62 51.91
07/18/2025 51.94 52.23 51.26 51.33
07/21/2025 51.07 51.55 50.82 51.54
07/22/2025 51.4 51.4 50.59 51
07/23/2025 52.8 54.21 52.6 53.94
07/24/2025 54.95 55.05 53.84 54.08
07/25/2025 53.5 55.49 53.18 55.49
07/28/2025 56.68 56.84 53.38 53.71
07/29/2025 54 54.21 52.96 53.21
07/30/2025 52.52 53.29 51.21 51.39
07/31/2025 50.86 51.4 50.1 50.1
08/01/2025 50.01 50.22 49.01 49.1
08/04/2025 49.16 49.53 48.69 48.77
08/05/2025 48.92 49.43 48.84 49.41
08/06/2025 49.57 50.37 49.55 49.92
08/07/2025 50.04 51.46 49.62 51.04
08/08/2025 51.29 52.38 51.13 52.12
08/11/2025 52.41 52.74 51.65 51.72
08/12/2025 52.03 52.44 51.53 52.24
08/13/2025 52.2 52.81 51.94 52.72
08/14/2025 52.69 53.15 52.55 53.12
08/15/2025 53.79 54.26 53.42 53.51
08/18/2025 53.22 53.3 52.54 52.8
08/19/2025 52.76 54.26 52.76 54.18
08/20/2025 54.14 54.25 53.75 54.07
08/21/2025 53.77 54.2 53.64 54.19
08/22/2025 54.08 55.37 54.01 55.14
08/25/2025 55 55.1 54.39 54.6
08/26/2025 54.25 54.93 54.02 54.02
08/27/2025 54.36 54.86 53.08 53.27
08/28/2025 53.5 54.63 53.46 53.72
08/29/2025 53.46 53.7 52.9 53.35
09/01/2025 53.58 53.88 53.34 53.74
09/02/2025 53.77 53.95 52.82 53.02
09/03/2025 53.26 53.94 53.07 53.15
09/04/2025 53.14 53.65 52.97 53.11
09/05/2025 53.51 53.79 52.92 52.92
09/08/2025 53 53.49 51.96 52.5
09/09/2025 52.49 53.06 51.15 51.75
09/10/2025 51.6 52.06 51.35 51.89
09/11/2025 51.77 52.13 50.63 52.06
09/12/2025 52.02 52.04 50.89 51.69
09/15/2025 51.91 52.28 51.28 51.33
09/16/2025 51.21 51.72 51.08 51.3
09/17/2025 51.27 51.61 50.39 51.01
09/18/2025 51.1 51.89 51.07 51.56
09/19/2025 51.54 52.31 51.24 51.48
09/22/2025 50.65 50.99 49.77 50.79
09/23/2025 50.45 52.12 50.39 51.97
09/24/2025 51.54 53.46 51.11 52.55
09/25/2025 52.54 53.65 52.09 52.18
09/26/2025 52.31 53.32 52.3 53.32
09/29/2025 53.35 53.99 53.05 53.89
09/30/2025 53.73 53.85 53.33 53.47
10/01/2025 53.18 54.39 53.1 54.15
10/02/2025 54.55 55.58 54.5 55.01
10/03/2025 55.26 55.51 55.13 55.41
10/06/2025 55.41 55.68 55.09 55.4
10/07/2025 55.3 55.89 54.02 55.17
10/08/2025 53.44 54.09 52.93 53.56
10/09/2025 53.78 54.22 53.17 53.17
10/10/2025 54.5 54.98 52.78 53.2
10/13/2025 53.69 53.92 53.24 53.44
10/14/2025 53.2 53.34 52.24 52.29
10/15/2025 52.71 52.71 51.95 52.36
10/16/2025 52.83 52.91 52.19 52.73
10/17/2025 52.22 53.59 51.78 53.37
10/20/2025 53.17 53.97 52.75 53.83
10/21/2025 53.79 54.56 53.43 54.17
10/22/2025 54.1 54.1 52.07 52.96
10/23/2025 52.87 53.74 52.62 53.2
10/24/2025 53.24 53.75 52.88 53.75
10/27/2025 53.79 54.14 53.47 53.99
10/28/2025 53.73 54.93 53.46 54.65
10/29/2025 56.3 58.95 56.22 57.04
10/30/2025 57.39 58.05 56.28 56.43
10/31/2025 56.58 56.88 55.81 56.21
11/03/2025 56.4 58.36 56.4 57.31
11/04/2025 57.02 57.06 55.79 56.24
11/05/2025 55.88 58.41 55.65 58.23
11/06/2025 58.38 58.8 58.01 58.19
11/07/2025 58.5 59.05 58.19 58.36
11/10/2025 58.94 59.11 58.37 58.45
11/11/2025 58.63 58.91 57.85 58.77
11/12/2025 59.3 60 59.04 59.44
11/13/2025 59.75 60.12 59.22 59.79
11/14/2025 59.42 59.56 58.72 59.56
11/17/2025 59.33 59.68 58.38 58.52
11/18/2025 57.6 57.93 56.22 56.53
11/19/2025 56.36 57.38 56.25 56.96
11/20/2025 57 57.12 55.97 56.61
11/21/2025 56.26 57.35 56.02 57.02
11/24/2025 58.09 58.16 57.27 57.49
11/25/2025 57.61 58.32 56.94 58.22
11/26/2025 58.09 58.26 57.34 57.5
11/27/2025 57.39 58.43 57.3 58.13
11/28/2025 58.1 58.48 57.78 58.16
12/01/2025 58.2 59.42 58.18 59.07
12/02/2025 58.86 59.93 58.67 59.23
12/03/2025 59.08 59.6 56.88 57.68
12/04/2025 58.18 60.54 58.18 60.14
12/05/2025 60.21 61.68 60.17 61.55
12/08/2025 61.31 62.03 61.27 61.35
12/09/2025 61.46 61.78 60.93 61.11
12/10/2025 60.72 61.5 60.51 60.9
12/11/2025 60.98 61.43 59.82 61
12/12/2025 61.3 61.81 61.18 61.59
12/15/2025 61.94 62.33 60.65 60.65
12/16/2025 61.2 61.78 60.12 60.59
12/17/2025 60.55 60.6 59.64 59.91
12/18/2025 59.8 60.08 59.37 59.54
12/19/2025 59.8 60.29 59.46 59.8
12/22/2025 60.13 60.17 59.13 59.17
12/23/2025 59.29 59.53 59.11 59.43
12/29/2025 59.25 60.37 59.25 59.74
12/30/2025 59.78 60.43 59.63 60.07