Italia markets closed

Mercedes-Benz Group AG (0NXX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,03+0,25 (+0,45%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202461,4263,6060,8562,8562,85125.358
25 lug 202462,4363,1862,1262,9662,96422.926
24 lug 202463,1963,8263,1363,6263,62524.525
23 lug 202464,0864,8063,5863,9263,92106.981
22 lug 202463,7864,8763,7764,2564,25754.152
19 lug 202463,8364,4563,0763,6263,62359.429
18 lug 202464,0464,8263,0764,6364,63135.008
17 lug 202463,2963,5963,0163,3063,30816.883
16 lug 202464,2064,9663,2163,4263,42813.870
15 lug 202464,5365,0764,0564,3964,3951.692
12 lug 202464,2164,8363,4464,2064,20137.808
11 lug 202464,0864,5063,3264,0664,061.023.639
10 lug 202463,2764,1462,4963,3463,341.072.371
09 lug 202463,8365,7362,8663,0063,00583.464
08 lug 202465,2466,2864,9365,5165,51590.483
05 lug 202465,8266,2865,1765,9265,92151.764
04 lug 202465,6766,2865,0765,8665,86174.290
03 lug 202464,8965,5164,1165,1765,17446.200
02 lug 202464,6665,3064,0864,5064,50604.029
01 lug 202465,6265,8463,9665,1065,10330.039
28 giu 202464,4465,2063,0665,0565,05229.934
27 giu 202464,2164,5963,2863,9363,93594.061
26 giu 202464,8564,9664,0064,7564,752.021.753
25 giu 202464,5365,2164,1464,8464,8455.880
24 giu 202463,8865,4063,4964,9264,92995.610
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
09 mag 20245.3 Dividendo
08 mag 202473,3873,4271,9872,5767,271.992.666
07 mag 202473,0773,6972,0973,0267,68227.415
03 mag 202471,5872,4870,7571,7166,47262.660
02 mag 202470,9771,9370,1371,0065,812.541.072
01 mag 202470,9470,9470,9470,9465,7638.295
30 apr 202473,3174,8170,4270,7165,552.255.320
29 apr 202474,9775,3074,2174,7669,30822.839
26 apr 202473,6274,7772,7874,2268,80905.401
25 apr 202474,3574,7672,3673,2267,875.670.431
24 apr 202474,2974,6673,7074,0268,62500.013
23 apr 202474,7275,2373,2374,0168,61256.799
22 apr 202474,8575,3773,3874,1968,77367.141
19 apr 202474,2075,1873,3374,1468,73610.928
18 apr 202474,7175,3273,9574,8269,362.850.851
17 apr 202474,6075,2173,9774,6269,17549.898
16 apr 202475,0776,6274,2074,6169,161.872.817
15 apr 202475,5577,1374,7576,4570,874.224.060
12 apr 202476,4276,5474,8575,3669,866.448.058
11 apr 202476,0776,4574,9275,5870,06387.960
10 apr 202476,9377,4275,3477,0971,46637.685
09 apr 202476,3677,0775,9176,0370,48318.321
08 apr 202475,0777,4674,2776,6971,091.271.429
05 apr 202474,2174,7873,3974,4068,96786.258
04 apr 202473,9375,6473,4675,1469,651.179.501
03 apr 202473,6574,0273,2173,5068,131.038.863
02 apr 202474,1974,6873,3473,4868,11998.124
28 mar 202473,6574,2073,0773,8268,43507.744
27 mar 202473,4373,9072,8373,5168,14859.724
26 mar 202473,7574,2273,2773,6068,22661.132
25 mar 202473,5773,9773,0573,5868,212.426.645
22 mar 202473,2973,6272,9573,1867,841.646.401
21 mar 202474,4674,9573,0073,6768,29402.174
20 mar 202474,0474,1573,4373,5968,21313.551
19 mar 202473,7574,2372,9174,1568,732.491.436
18 mar 202473,4373,9572,6673,4368,071.536.730
15 mar 202472,9073,9872,1073,0967,751.758.449
14 mar 202472,5673,4472,0572,8567,533.767.666
13 mar 202472,9973,7672,2472,4867,181.709.548
12 mar 202472,4273,4971,9673,3968,03588.673
11 mar 202472,3572,9971,8672,2867,00608.081
08 mar 202472,4672,9972,0772,6767,361.985.560
07 mar 202471,2773,2971,0072,1266,852.348.190
06 mar 202473,6473,8572,8073,1067,762.525.199
*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...