Italia Markets closed

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 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202464,4164,8263,5463,8763,87620.383
20 giu 202463,9564,5063,4463,9763,97447.752
19 giu 202463,5664,0463,4563,7563,751.112.941
18 giu 202464,1164,1963,3463,5663,561.304.358
17 giu 202463,4963,9163,0963,4463,44648.635
14 giu 202463,5863,7162,7563,3063,30401.022
13 giu 202464,3664,8263,4263,6863,68529.757
12 giu 202465,1165,6864,2164,9364,931.935.008
11 giu 202465,6466,7964,9765,4165,411.334.161
10 giu 202464,8265,6864,2764,7964,79873.495
07 giu 202465,6566,0764,5665,1765,17276.874
06 giu 202465,6766,0765,1265,5265,52112.953
05 giu 202465,5666,1365,1465,7665,76229.818
04 giu 202466,1366,3865,1265,7065,70780.240
03 giu 202466,8667,1166,3366,3366,33155.959
31 mag 202466,1066,6365,3665,8665,86326.784
30 mag 202465,1866,1064,9265,7665,76636.487
29 mag 202466,1766,2165,3765,6265,62239.842
28 mag 202466,5367,0065,8366,4066,40123.618
24 mag 202465,1466,3464,7365,8865,88482.856
23 mag 202465,8366,2365,3165,4765,47333.679
22 mag 202465,6867,0564,7365,7665,76833.036
21 mag 202466,8967,6466,2866,6066,606.028.426
20 mag 202468,4768,9167,0568,5168,512.205.196
17 mag 202468,2369,6467,9168,5168,515.454.409
16 mag 202468,8568,9567,9868,1168,112.295.980
15 mag 202469,4670,1368,8969,7069,702.421.222
14 mag 202468,5569,5068,0369,2569,252.231.111
13 mag 202467,9468,7267,1167,8067,80380.660
10 mag 202468,7169,1167,7068,1468,141.861.307
09 mag 202468,6469,2067,8268,3868,38537.771
08 mag 202473,3873,4271,9872,5772,571.992.666
07 mag 202473,0773,6972,0973,0273,02227.415
03 mag 202471,5872,4870,7571,7171,71262.660
02 mag 202470,9771,9370,1371,0071,002.541.072
01 mag 202470,9470,9470,9470,9470,9438.295
30 apr 202473,3174,8170,4270,7170,712.255.320
29 apr 202474,9775,3074,2174,7674,76822.839
26 apr 202473,6274,7772,7874,2274,22905.401
25 apr 202474,3574,7672,3673,2273,225.670.431
24 apr 202474,2974,6673,7074,0274,02500.013
23 apr 202474,7275,2373,2374,0174,01256.799
22 apr 202474,8575,3773,3874,1974,19367.141
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
*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...