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
MBG.DE: Mercedes-Benz Group AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |