Mercedes-Benz Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	73.344	73.755	72.959	73.612	50.311	1,906,236
2021-11-11	73.621	74.249	73.051	73.168	50.008	2,856,079
2021-11-10	73.277	74.039	72.565	73.780	50.426	2,569,079
2021-11-09	72.992	73.922	72.925	73.219	50.042	1,771,670
2021-11-08	73.018	73.436	72.515	73.059	49.933	1,463,678
2021-11-05	72.331	73.755	72.247	73.361	50.139	2,613,344
2021-11-04	73.051	73.905	69.935	72.867	49.802	4,333,947
2021-11-03	72.448	73.143	71.920	72.892	49.819	2,104,363
2021-11-02	72.616	73.093	71.761	72.942	49.853	2,397,959
2021-11-01	72.029	73.344	71.862	72.850	49.790	2,310,725
2021-10-29	69.718	71.887	69.265	71.812	49.080	4,375,140
2021-10-28	69.282	70.229	69.098	70.229	47.999	1,973,605
2021-10-27	69.224	70.438	68.780	70.002	47.844	2,377,338
2021-10-26	69.894	70.354	69.341	69.600	47.569	2,158,418
2021-10-25	68.721	70.203	68.612	69.425	47.449	2,961,272
2021-10-22	68.570	69.441	68.244	68.771	47.003	1,799,034
2021-10-21	67.733	69.207	67.548	68.453	46.785	1,947,220
2021-10-20	68.771	69.391	67.431	68.637	46.911	2,505,983
2021-10-19	69.081	69.483	68.520	68.989	47.151	1,799,960
2021-10-18	69.877	70.128	68.218	68.637	46.911	2,627,698
2021-10-15	69.709	70.346	69.592	70.061	47.884	2,680,878
2021-10-14	68.897	69.734	68.478	69.701	47.638	3,223,210

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.