Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mercedes-Benz Group AG logo
MBG.DE
Mercedes-Benz Group AG
13:12:17
45.245 €
0.0000 (%0.00)
Previous Close: 44.6
Day Low₺44.74
Day High₺45.55
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MBG.DE: Mercedes-Benz Group AG Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.261
CLOSE 25.2823

Low

LOW 19.68

High

HIGH 31.2
DATEOPENHIGHLOWCLOSE
01/01/200324.4124.4124.4124.41
01/02/200324.6226.4824.5726.48
01/03/200326.1626.5325.2525.58
01/06/200325.9426.1524.6726.13
01/07/200325.9926.0925.3826.01
01/08/200325.5725.7324.4524.45
01/09/200324.4524.7223.4224.67
01/10/200324.8225.424.2824.71
01/13/200324.9125.6924.7624.94
01/14/200325.0425.3224.4624.91
01/15/200325.2525.3123.9324.13
01/16/200324.0324.8223.9324.53
01/17/200324.224.3923.5423.54
01/20/200323.8424.0323.0823.25
01/21/200323.5723.8722.7622.92
01/22/200322.9123.3221.8322.63
01/23/20032323.1821.9822.33
01/24/200322.3622.821.9622.11
01/27/200322.1522.5421.3921.62
01/28/200321.9122.3521.4821.96
01/29/200321.8823.0321.122.71
01/30/200322.8123.8122.7123.06
01/31/200322.7523.7822.3523.64
02/03/200324.2424.6824.0124.44
02/04/200324.0824.2223.2523.42
02/05/200323.1624.3222.8124.24
02/06/200323.8524.0622.9123.42
02/07/200323.4323.8122.5122.6
02/10/200322.6622.9122.1522.75
02/11/200322.9123.6222.8723.18
02/12/20032323.1422.3122.42
02/13/200322.222.7521.9322.15
02/14/200322.423.7722.3123.41
02/17/200323.5923.7923.323.65
02/18/200323.6924.0423.2923.91
02/19/200323.8723.922.922.9
02/20/200323.2423.6622.5422.67
02/21/200322.7723.4122.4223.41
02/24/200323.4123.582323.25
02/25/20032323.222.3522.96
02/26/200323.0223.3622.3522.58
02/27/200322.6623.4122.2723.33
02/28/200323.0823.8622.8523.58
03/03/200323.8624.2323.4623.58
03/04/200323.4323.4322.3722.52
03/05/200322.3323.0221.9322.54
03/06/200322.7122.9621.821.93
03/07/200321.7722.2121.4521.8
03/10/200321.9121.9821.0921.19
03/11/200321.1721.620.1220.82
03/12/200320.7820.8619.6819.88
03/13/200320.3421.5820.3321.58
03/14/200321.6822.1321.0921.2
03/17/200320.8522.5620.5622.21
03/18/200322.6223.6522.4923.2
03/19/200323.1224.2422.2923.42
03/20/200323.2524.1322.7923.49
03/21/200323.4324.6923.4224.51
03/24/200324.0324.0823.2523.25
03/25/200323.1524.0322.5523.99
03/26/200323.9924.3723.4823.49
03/27/200323.4123.6822.7223.68
03/28/200323.4123.6422.7823.03
03/31/200322.8122.8221.8122.24
04/01/200322.2122.6921.6722.19
04/02/200322.523.4122.523.37
04/03/200323.224.0622.9223.23
04/04/200323.6824.2223.2524.2
04/07/200325.0525.8624.9125.74
04/08/200325.425.8424.9925.32
04/09/200325.4125.9424.8725.39
04/10/200324.1224.4723.6723.84
04/11/200324.0324.3723.6823.84
04/14/200323.9824.4123.1924.28
04/15/200324.5424.8223.724.27
04/16/200324.7824.7823.9623.96
04/17/200323.8324.7823.824.78
04/18/200324.8324.8324.8324.83
04/21/200324.8324.8324.8324.83
04/22/200324.8525.2524.0825.24
04/23/200325.3525.8425.0825.64
04/24/200325.2725.6124.2224.33
04/25/200324.4924.4923.5423.59
04/28/200323.6124.4723.4924.47
04/29/200324.4924.8723.9323.93
04/30/200324.1324.4223.7123.99
05/01/200324.0424.0424.0424.04
05/02/200323.7524.2323.2524.18
05/05/200324.3124.5723.7724.1
05/06/200324.1624.4123.8324.41
05/07/200324.1624.3323.7223.88
05/08/200323.724.1722.9622.96
05/09/200323.223.5722.8623.57
05/12/200323.723.7222.6123.3
05/13/200323.1223.322.3722.76
05/14/200322.7223.3722.5422.91
05/15/200322.8422.9822.4722.86
05/16/200322.6823.0622.1122.63
05/19/200322.1722.3621.4421.71
05/20/200321.6821.9921.2421.4
05/21/200321.3821.4620.7621.46
05/22/200321.4621.9821.4621.78
05/23/200321.9722.0820.9621.18
05/26/200321.1821.7521.1221.29
05/27/200321.3421.7820.7521.71
05/28/20032222.2221.7321.85
05/29/200321.922.321.5921.73
05/30/200321.7522.3721.5822.21
06/02/200322.6622.7622.2722.63
06/03/200322.3322.4921.9622.21
06/04/200320.9221.9420.8421.79
06/05/200321.7921.9921.1621.42
06/06/200321.5922.3521.522.14
06/09/200321.9822.2521.7521.84
06/10/200321.9822.3521.7822.3
06/11/200322.4123.2522.2622.94
06/12/200323.3323.9123.2523.5
06/13/200323.4123.6622.9223.01
06/16/200322.8423.8822.5423.88
06/17/200324.2324.5224.1224.33
06/18/200324.2824.8924.1824.74
06/19/200324.8825.0124.1924.38
06/20/200324.0924.823.9924.03
06/23/200323.9923.9923.3923.62
06/24/200323.5424.2923.3824.12
06/25/200324.324.423.5923.85
06/26/200323.5524.9123.4524.82
06/27/200325.1625.2824.724.91
06/30/200324.9125.6624.8125.24
07/01/200325.0125.0924.3324.62
07/02/200324.9125.5724.8525.4
07/03/200325.4926.4225.3426.07
07/04/200325.9526.225.5326.1
07/07/200326.227.1626.1926.82
07/08/200326.8727.0426.2826.77
07/09/200326.6626.8426.0726.59
07/10/200326.4426.5125.926.17
07/11/200325.8526.8625.8426.79
07/14/200326.862726.4926.86
07/15/200326.7426.8526.2626.45
07/16/200326.5726.7525.8426.13
07/17/200325.8625.9225.2425.61
07/18/200325.6525.9925.4325.77
07/21/200325.925.9824.6424.91
07/22/200324.9425.2824.3425.25
07/23/200325.3425.5224.7225.05
07/24/200324.7926.4224.626.13
07/25/200325.7826.0725.4926.06
07/28/200326.2326.4525.8626.01
07/29/200325.8926.1225.2525.85
07/30/200325.5726.3625.5226.13
07/31/200326.1326.6425.8226.64
08/01/200326.3226.5725.8426.15
08/04/200326.0326.3525.2825.82
08/05/200325.9626.325.6825.99
08/06/200325.7426.0725.425.86
08/07/200325.925.9925.5525.85
08/08/200326.0326.2125.6525.94
08/11/200325.9426.1125.6125.94
08/12/200325.9426.3425.7926.21
08/13/200326.4826.8826.326.66
08/14/200326.7227.3326.6627.19
08/15/200327.0927.8927.0927.48
08/18/200327.5827.8927.4527.82
08/19/200327.9628.1127.4927.65
08/20/200327.7428.127.6527.99
08/21/200328.1228.9728.128.97
08/22/200328.6629.3128.5828.68
08/25/200328.5728.7928.2728.4
08/26/200328.3828.8428.1128.31
08/27/200328.6328.8828.4428.78
08/28/200328.9329.4328.6529.02
08/29/200329.3329.3928.7428.8
09/01/200329.0229.8729.0229.8
09/02/200329.830.1229.3529.9
09/03/200330.0631.1729.9830.59
09/04/200330.330.4729.8630.35
09/05/200330.4430.4729.229.42
09/08/200329.4429.5628.8729.14
09/09/200329.3429.3628.1628.39
09/10/200328.3128.3127.527.8
09/11/200327.6728.4127.5228.21
09/12/200328.4328.4827.3127.69
09/15/200327.8528.127.5527.83
09/16/200327.9828.2727.6828.2
09/17/200328.4928.7927.9428.18
09/18/200328.0228.4527.8128.33
09/19/200328.5628.5628.0128.19
09/22/200327.727.7426.9927.36
09/23/200327.6427.6626.6726.77
09/24/200326.9826.9825.2425.86
09/25/200325.8126.0725.4525.69
09/26/200325.6925.7224.9525.49
09/29/200325.3826.2725.2425.65
09/30/200325.4225.9624.4325.02
10/01/200324.7925.5624.6225.55
10/02/200325.5325.5624.5324.71
10/03/200324.925.9424.725.69
10/06/200325.4525.8125.325.54
10/07/200325.6525.6524.6724.82
10/08/200324.6725.2724.3724.53
10/09/200324.5225.9424.3925.86
10/10/200325.7226.3125.5525.66
10/13/200325.9326.4125.8226.14
10/14/200326.6626.6625.8226.38
10/15/200326.5327.0626.2926.82
10/16/200326.7527.1826.3126.97
10/17/200327.0127.3126.3226.51
10/20/200326.4526.6126.0326.5
10/21/200326.6526.8625.425.81
10/22/200325.5325.925.425.43
10/23/200325.2425.5625.0125.44
10/24/200325.3925.424.8325.07
10/27/200325.3125.7325.1225.6
10/28/200325.7226.0825.5525.8
10/29/200325.9626.0725.4325.9
10/30/200325.9926.5725.7126.25
10/31/200326.1826.7325.9226.64
11/03/200326.5727.3126.5227.19
11/04/200327.3127.6527.2227.36
11/05/200327.3127.4426.7126.82
11/06/200326.9427.1526.4926.72
11/07/200326.927.426.827.17
11/10/200326.9827.3226.6926.87
11/11/200326.3226.5526.1826.4
11/12/200326.5326.7626.1726.69
11/13/200327.1227.1526.5726.9
11/14/200326.7727.0526.5226.92
11/17/200326.3726.5225.8626.03
11/18/200326.1826.3625.6525.9
11/19/200325.426.0925.2526.09
11/20/200326.1926.225.1825.89
11/21/200325.6725.9825.6625.94
11/24/200325.7426.5325.7426.38
11/25/200326.5726.8426.4126.59
11/26/200326.527.1126.3826.57
11/27/200326.7426.7726.3726.63
11/28/200326.5726.7925.926.38
12/01/200326.6626.9726.4726.86
12/02/200326.9427.126.3826.59
12/03/200326.5327.2626.4327.13
12/04/200327.1128.5827.0628.15
12/05/200328.0628.6227.9528.18
12/08/200327.8128.1927.728.04
12/09/200328.4828.6128.1828.28
12/10/200328.0928.9828.0728.77
12/11/200328.9429.4128.8329.25
12/12/200329.4329.8629.2929.41
12/15/200329.8929.9929.2829.46
12/16/200329.2229.6829.0229.46
12/17/200329.4629.6829.3529.45
12/18/200329.2629.8929.0929.89
12/19/200329.8830.329.8230.14
12/22/200329.9730.4729.8430.32
12/23/200330.6330.7230.3230.65
12/24/200330.7130.7130.7130.71
12/25/200330.7130.7130.7130.71
12/26/200330.7130.7130.7130.71
12/29/200330.6731.0430.4731
12/30/200331.1231.230.630.72
12/31/200330.7730.7730.7730.77