Italia markets open in 7 hours 34 minutes

Mercedes-Benz Group AG (0NXX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,83-0,23 (-0,41%)
Alla chiusura: 08:00AM BST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202474,2075,1873,3374,1474,14610.928
18 apr 202474,7175,3273,9574,8274,822.850.851
17 apr 202474,6075,2173,9774,6274,62549.898
16 apr 202475,0776,6274,2074,6174,611.872.817
15 apr 202475,5577,1374,7576,4576,454.224.060
12 apr 202476,4276,5474,8575,3675,366.448.058
11 apr 202476,0776,4574,9275,5875,58387.960
10 apr 202476,9377,4275,3477,0977,09637.685
09 apr 202476,3677,0775,9176,0376,03318.321
08 apr 202475,0777,4674,2776,6976,691.271.429
05 apr 202474,2174,7873,3974,4074,40786.258
04 apr 202473,9375,6473,4675,1475,141.179.501
03 apr 202473,6574,0273,2173,5073,501.038.863
02 apr 202474,1974,6873,3473,4873,48998.124
28 mar 202473,6574,2073,0773,8273,82507.744
27 mar 202473,4373,9072,8373,5173,51859.724
26 mar 202473,7574,2273,2773,6073,60661.132
25 mar 202473,5773,9773,0573,5873,582.426.645
22 mar 202473,2973,6272,9573,1873,181.646.401
21 mar 202474,4674,9573,0073,6773,67402.174
20 mar 202474,0474,1573,4373,5973,59313.551
19 mar 202473,7574,2372,9174,1574,152.491.436
18 mar 202473,4373,9572,6673,4373,431.536.730
15 mar 202472,9073,9872,1073,0973,091.758.449
14 mar 202472,5673,4472,0572,8572,853.767.666
13 mar 202472,9973,7672,2472,4872,481.709.548
12 mar 202472,4273,4971,9673,3973,39588.673
11 mar 202472,3572,9971,8672,2872,28608.081
08 mar 202472,4672,9972,0772,6772,671.985.560
07 mar 202471,2773,2971,0072,1272,122.348.190
06 mar 202473,6473,8572,8073,1073,102.525.199
05 mar 202473,7273,8072,6773,5473,541.241.039
04 mar 202473,8274,2673,5273,8073,80545.051
01 mar 202474,1375,3872,9274,6774,673.581.364
29 feb 202473,5474,2372,9573,6773,671.882.818
28 feb 202472,8673,4971,7273,1373,132.255.969
27 feb 202471,2972,5370,9272,2872,28756.068
26 feb 202471,4472,3569,9371,3771,371.212.105
23 feb 202471,7272,9071,3671,6771,672.097.365
22 feb 202470,8372,2367,6671,2671,263.692.700
21 feb 202467,6168,6566,3768,1968,191.973.862
20 feb 202467,2968,0466,4566,7866,783.457.795
19 feb 202467,3667,7966,9767,4867,481.433.262
16 feb 202467,3568,3466,4467,3567,35878.143
15 feb 202466,1667,1765,1466,9066,90907.281
14 feb 202465,2265,8464,7265,6765,67931.691
13 feb 202465,6766,3965,2565,4165,41571.714
12 feb 202465,2666,0064,5365,6165,61832.905
09 feb 202465,0665,4364,2564,8964,891.358.794
08 feb 202464,4365,2663,5964,3464,34403.727
07 feb 202464,0965,1763,5764,4364,43242.635
06 feb 202463,8464,1462,8063,9563,952.604.426
05 feb 202464,5664,6063,1563,1863,18420.843
02 feb 202463,9765,1462,7064,7464,741.282.575
01 feb 202462,8663,5362,4763,2363,23560.000
31 gen 202462,1063,2361,6362,7462,741.072.691
30 gen 202462,2662,9961,5462,3962,392.311.627
29 gen 202461,3161,8960,7861,8761,872.636.923
26 gen 202459,7861,4159,3960,4360,431.332.573
25 gen 202460,5660,6159,4059,6659,66790.995
24 gen 202460,6561,0559,8560,6860,681.384.007
23 gen 202459,4960,9159,2960,2160,213.568.567
22 gen 202459,5460,0858,7559,3059,30665.117
19 gen 202460,1060,1459,0359,4659,46881.203
18 gen 202459,1460,3358,7459,7159,713.963.526
17 gen 202460,3161,6559,2259,3159,31874.205
16 gen 202461,1561,7960,7061,0261,021.323.037
15 gen 202461,2461,8060,7161,4161,411.935.959
12 gen 202462,4762,8961,2062,2162,211.648.963
11 gen 202463,4164,0362,2163,2063,202.660.470
10 gen 202463,7564,0562,7463,7363,73387.770
09 gen 202463,6364,4263,1763,8063,803.762.013
08 gen 202462,5163,6162,1662,6362,63428.780
05 gen 202461,9263,2961,5262,6662,66999.517
04 gen 202462,4662,8361,8262,3162,311.832.230
03 gen 202463,3563,7161,8762,4862,48304.581
02 gen 202462,7863,7762,1763,3463,34389.789
29 dic 202362,2862,7462,0862,6562,65126.429
28 dic 202362,7962,8462,2262,2762,27335.385
27 dic 202362,6663,0362,3762,6362,63741.841
22 dic 202362,6163,2562,1662,8562,85363.077
21 dic 202362,3663,5261,9262,7162,711.061.133
20 dic 202363,3863,9262,8363,1563,153.401.157
19 dic 202363,3364,3762,8463,2863,28352.139
18 dic 202363,7264,2263,2963,4663,461.415.855
15 dic 202364,0365,3263,1164,3764,371.723.421
14 dic 202363,4164,1961,3663,5763,571.057.497
13 dic 202361,8663,1061,4662,2862,281.502.633
12 dic 202363,3163,5962,6762,8662,86594.071
11 dic 202362,9663,3862,4962,9662,961.932.422
08 dic 202362,4163,1161,9662,7462,74825.046
07 dic 202362,0462,5761,7162,1162,11662.654
06 dic 202361,6562,9961,0862,3662,36552.486
05 dic 202360,3361,6859,9961,4561,451.181.256
04 dic 202360,1060,7659,8360,5360,532.290.502
01 dic 202359,6560,1658,3859,5759,571.277.229
30 nov 202359,5259,7658,6459,5859,58478.376
29 nov 202358,0359,5457,5859,0759,07463.466
28 nov 202357,9758,7657,6057,9557,95391.937
27 nov 202358,5358,9858,0658,3158,31300.673
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...