Mercedes-Benz Group AG (MBG.DE)
XETRA: MBG.DE
· Real-Time Price · USD
50.23
-0.16 (-0.32%)
At close: Apr 17, 2025, 5:29 PM
MBG.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.21 | 50.77 | 49.81 | 50.23 | n/a | -0.32% | 1,993,456 |
| Apr 16, 2025 | 49.58 | 50.39 | 49.08 | 50.39 | n/a | 0.50% | 2,300,494 |
| Apr 15, 2025 | 50.50 | 51.16 | 49.80 | 50.14 | n/a | 1.79% | 2,536,682 |
| Apr 14, 2025 | 49.12 | 49.52 | 48.68 | 49.26 | n/a | 2.20% | 3,063,537 |
| Apr 11, 2025 | 48.31 | 48.49 | 46.95 | 48.20 | n/a | 1.26% | 4,095,267 |
| Apr 10, 2025 | 51.23 | 51.27 | 47.54 | 47.60 | n/a | 2.10% | 5,310,883 |
| Apr 9, 2025 | 46.87 | 48.36 | 45.95 | 46.62 | n/a | -3.52% | 5,711,669 |
| Apr 8, 2025 | 49.79 | 50.01 | 48.32 | 48.32 | n/a | -1.49% | 5,421,050 |
| Apr 7, 2025 | 45.66 | 51.46 | 45.60 | 49.05 | n/a | -0.04% | 9,597,233 |
| Apr 4, 2025 | 51.50 | 51.60 | 48.31 | 49.07 | n/a | -5.20% | 7,911,418 |
| Apr 3, 2025 | 52.19 | 54.05 | 51.52 | 51.76 | n/a | -4.09% | 4,681,619 |
| Apr 2, 2025 | 53.70 | 54.27 | 53.25 | 53.97 | n/a | -0.48% | 2,147,529 |
| Apr 1, 2025 | 54.72 | 54.72 | 53.73 | 54.23 | n/a | 0.07% | 2,580,527 |
| Mar 31, 2025 | 55.13 | 55.19 | 53.55 | 54.19 | n/a | -2.80% | 3,831,087 |
| Mar 28, 2025 | 56.00 | 56.60 | 55.44 | 55.75 | n/a | -1.28% | 2,572,723 |
| Mar 27, 2025 | 55.80 | 56.57 | 54.75 | 56.47 | n/a | -2.69% | 4,804,005 |
| Mar 26, 2025 | 59.80 | 59.81 | 57.87 | 58.03 | n/a | -2.06% | 2,140,217 |
| Mar 25, 2025 | 59.18 | 59.59 | 58.81 | 59.25 | n/a | 1.02% | 2,203,636 |
| Mar 24, 2025 | 59.37 | 59.56 | 58.38 | 58.65 | n/a | 0.50% | 2,365,705 |
| Mar 21, 2025 | 58.67 | 58.90 | 57.70 | 58.36 | n/a | -0.22% | 7,410,891 |