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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 62.9884
CLOSE 62.9845

Low

LOW 50.75

High

HIGH 77.45
DATEOPENHIGHLOWCLOSE
01/02/202462.7563.7862.2663.33
01/03/202463.3863.6161.8962.2
01/04/202462.4262.8662.2462.32
01/05/20246263.361.5162.55
01/08/202462.563.6162.1463.56
01/09/202463.5563.8463.2363.8
01/10/202463.7464.0662.9662.96
01/11/202463.5264.0362.2262.22
01/12/202462.4262.5361.1861.36
01/15/202461.2261.6760.761.42
01/16/202461.1861.4260.7161.28
01/17/202460.2560.5159.2159.32
01/18/202459.1260.3358.8459.84
01/19/202460.160.1559.0259.11
01/22/202459.4160.0559.1459.29
01/23/202459.4460.9259.3360.22
01/24/202460.661.0360.0960.73
01/25/202460.660.6559.459.75
01/26/202459.7661.359.7661.26
01/29/202461.3461.8860.7661.88
01/30/202462.1662.8161.5462.26
01/31/202462.1463.0262.0462.85
02/01/202462.8763.5562.7563.08
02/02/20246465.1363.764.34
02/05/202464.5564.6163.1563.18
02/06/202463.7564.1463.3363.96
02/07/202464.1465.1663.9863.98
02/08/202464.3565.2763.9465.04
02/09/202465.165.4664.664.92
02/12/202465.2466.0165.1765.65
02/13/202465.6966.3965.2765.44
02/14/202465.1265.7964.9865.53
02/15/202466.1567.1766.166.85
02/16/202467.3668.0367.3367.38
02/19/202467.3767.6967.1767.63
02/20/202467.3167.4366.4566.78
02/21/202467.5768.6667.3768.07
02/22/202470.9572.2470.3671.27
02/23/202471.6872.9271.3671.68
02/26/202471.3671.970.7771.36
02/27/202471.372.5271.1572.16
02/28/202472.8573.4972.3973.4
02/29/202473.5374.2773.2273.64
03/01/202474.1775.0773.8774.09
03/04/202473.8274.2573.5373.74
03/05/202473.873.872.6773.76
03/06/202473.6873.8472.7972.85
03/07/202472.2572.5571.0672.4
03/08/202472.473.0172.0472.55
03/11/202472.3872.572.0172.4
03/12/202472.4973.4972.1873.32
03/13/202472.9973.1372.2472.49
03/14/202472.573.4572.1872.54
03/15/202472.8873.9872.6973.1
03/18/202473.3873.9473.1173.36
03/19/202473.6474.2373.2974.15
03/20/202474.0574.0573.4273.8
03/21/202474.4774.5273.0473.34
03/22/202473.3473.6472.9673.5
03/25/202473.5873.7773.3573.72
03/26/202473.7774.0473.3273.45
03/27/202473.4573.8272.8473.52
03/28/202473.6274.173.3673.81
04/02/202474.274.2373.3573.47
04/03/202473.6974.0273.1973.91
04/04/202473.9575.6373.7875.27
04/05/202474.2974.787474.71
04/08/202475.0577.4575.0476.61
04/09/202476.476.775.9576.18
04/10/202476.977.3675.3676
04/11/202476.0576.2475.1175.74
04/12/202476.3776.5774.8475.37
04/15/202475.5277.1275.5276.24
04/16/202475.1175.1174.1674.61
04/17/202474.5775.2174.2474.4
04/18/202474.8175.1474.4574.81
04/19/202474.2274.3573.4974.14
04/22/202474.8874.973.3674.19
04/23/202474.774.7873.2374.05
04/24/202474.1574.4473.7774.02
04/25/202474.3674.3672.3673.22
04/26/202473.6474.7973.2674.36
04/29/20247575.2874.5274.79
04/30/202473.2173.7970.4170.94
05/02/20247171.9470.6470.91
05/03/202471.5872.5570.9371.58
05/06/202472.2873.2271.872.53
05/07/202473.0273.6872.4373.3
05/08/202473.3173.4271.9772.57
05/09/202468.6568.8267.8468.35
05/10/202468.6568.7367.8768.19
05/13/202467.9368.5267.5368.36
05/14/202468.5369.568.3869.33
05/15/202469.570.136969
05/16/202468.868.9467.9568.32
05/17/202468.2568.8667.9568.06
05/20/202468.5168.667.0667.13
05/21/202466.866.9266.4566.81
05/22/202465.766.3364.765.76
05/23/202465.8366.1165.3165.71
05/24/202465.1166.3265.0466.03
05/27/202466.2166.665.966.29
05/28/202466.5566.9966.1266.38
05/29/202466.1566.2465.3565.47
05/30/202465.3766.0765.1465.93
05/31/202466.1366.6265.6766.4
06/03/202466.7867.166.3366.33
06/04/202466.1466.4265.1165.53
06/05/202465.5666.1165.3765.58
06/06/202465.6566.0365.2965.78
06/07/202465.665.864.765.11
06/10/202464.7965.5264.2965.52
06/11/202465.6165.8664.9665.41
06/12/202465.0865.6764.2264.82
06/13/202464.4164.5863.4263.65
06/14/202463.663.762.7363.2
06/17/202463.4663.9263.0863.59
06/18/202464.0164.1963.363.52
06/19/202463.664.0363.4263.83
06/20/202463.9164.563.7664.34
06/21/202464.4364.4763.5263.66
06/24/202463.8865.4863.8764.54
06/25/202464.6365.2164.4564.81
06/26/202464.7364.9663.9964.25
06/27/202464.1864.3563.2763.43
06/28/202464.6965.2164.164.57
07/01/202465.5765.8464.7864.8
07/02/202464.7264.8664.0664.73
07/03/202464.9165.5264.865.3
07/04/202465.5866.2865.5265.94
07/05/202465.8566.2565.1865.47
07/08/202465.2965.9365.1765.39
07/09/202463.8464.2262.8563.15
07/10/202463.2364.1562.6963.95
07/11/202464.1264.3163.3164
07/12/202464.1864.826464.78
07/15/202464.5964.6464.1464.46
07/16/202464.1364.1863.1663.55
07/17/202463.3163.6362.9963.35
07/18/202464.0864.8163.7464.4
07/19/202463.964.1463.4963.53
07/22/202463.7864.8763.7764.25
07/23/20246464.8163.5563.97
07/24/202463.2263.6663.1263.46
07/25/202462.563.2162.1562.96
07/26/202461.4363.466163.02
07/29/202463.1363.3461.7461.9
07/30/202461.8662.261.4261.63
07/31/202461.5161.8960.8761.16
08/01/202460.3460.6458.7259.43
08/02/202459.459.5157.8958.3
08/05/20245757.3955.9156.92
08/06/202457.1757.4256.3156.58
08/07/202456.858.3356.7657.84
08/08/202457.5958.0557.2658.04
08/09/202458.0258.4657.4757.81
08/12/202457.9658.0457.2457.48
08/13/202457.5757.7757.1457.44
08/14/202457.7758.4557.5258.27
08/15/202458.459.8958.1659.59
08/16/202459.960.3559.8160.09
08/19/202460.2161.0760.260.7
08/20/202460.9261.3160.6960.96
08/21/202460.7561.9360.6761.86
08/22/202461.962.0361.561.61
08/23/202461.8762.361.8162.09
08/26/202462.0162.6361.9162.31
08/27/202462.563.2462.3462.56
08/28/202462.6762.8662.0762.14
08/29/202462.262.8562.0462.38
08/30/202462.4662.6462.2162.34
09/02/202462.5262.5660.8461.96
09/03/202461.8362.0260.6960.9
09/04/202459.960.3359.4459.89
09/05/202459.5260.9259.3860.04
09/06/202459.9159.9458.1658.45
09/09/202458.5758.6357.8758.24
09/10/20245858.1654.8955.4
09/11/202455.595654.9155.68
09/12/202456.3656.5655.3355.67
09/13/202455.956.9455.956.74
09/16/202456.756.7756.2156.54
09/17/202456.657.5756.4857.17
09/18/202457.2557.7857.0957.61
09/19/202458.5459.5658.2959.01
09/20/202454.855.5854.0554.99
09/23/202454.856.0954.2156.09
09/24/202457.1157.5356.756.83
09/25/202456.6357.0755.8255.88
09/26/202456.2957.9956.2457.71
09/27/202457.9959.7157.9559.49
09/30/202459.0959.1657.9258.04
10/01/202458.1558.2857.1557.5
10/02/202457.5258.1557.2757.35
10/03/202456.8356.915656.72
10/04/202456.7957.6956.5657.32
10/07/202457.5957.715757.67
10/08/202456.5857.0956.0256.44
10/09/202456.657.0656.1157
10/10/202456.9557.6556.6757.2
10/11/202457.0157.8256.7657.82
10/14/202458.0658.157.4357.76
10/15/202457.8457.8956.6357.27
10/16/202456.957.1156.3256.77
10/17/202456.857.3656.3256.9
10/18/202456.9458.4256.9357.3
10/21/202457.0857.656.9157
10/22/202456.8257.4956.6957.38
10/23/202457.7658.6757.557.53
10/24/202457.5459.6857.5358.36
10/25/202456.5258.0856.157.79
10/28/202458.3358.4256.7457.43
10/29/202457.357.8156.656.95
10/30/202456.356.5555.6456.4
10/31/202455.8456.4455.755.7
11/01/202455.656.2755.655.95
11/04/202455.9456.7855.956.18
11/05/202456.2656.3655.5255.9
11/06/202454.2154.9551.9152.3
11/07/202452.5654.1752.3953.77
11/08/202453.553.551.9852.36
11/11/202452.8852.9651.8652.85
11/12/202452.1953.1551.8752.06
11/13/202451.5751.7650.7551.44
11/14/202451.652.6851.3752.47
11/15/202451.9353.3751.9152.95
11/18/202453.0853.9253.0853.51
11/19/202453.3953.6952.152.87
11/20/20245353.0851.8351.89
11/21/202451.8951.950.9851.85
11/22/202451.8952.3550.9852.27
11/25/202452.7953.1252.2952.83
11/26/202452.0252.5251.6252.28
11/27/202452.1152.3851.9152.33
11/28/202452.3352.9652.352.66
11/29/202452.3852.9752.2952.96
12/02/202452.3253.7752.1453.35
12/03/202452.652.835252
12/04/202452.153.6152.0853.04
12/05/202453.0153.5952.9153.38
12/06/202453.2854.1453.2453.78
12/09/202454.4355.7954.355.52
12/10/202455.4456.455.2656.07
12/11/202456.2956.455.4355.69
12/12/202455.5656.4355.5656.26
12/13/202456.3957.2356.3956.53
12/16/202456.2256.4653.8254.35
12/17/202453.8954.7953.8854.05
12/18/202454.554.7853.9253.94
12/19/202453.2654.3253.1653.47
12/20/202453.153.4952.6753.45
12/23/202453.4253.4452.4552.72
12/27/202452.7253.6652.6153.55
12/30/202453.1453.8553.0653.8