Italia markets closed

Mercedes-Benz Group AG (MBG.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,40+1,86 (+2,97%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202262,7364,7062,7364,4064,404.058.987
29 nov 202261,7862,6561,5462,5462,542.166.881
28 nov 202261,7062,0861,2761,5161,511.822.227
25 nov 202262,6062,7061,9562,3762,371.251.984
24 nov 202262,0562,6662,0262,5062,501.181.204
23 nov 202262,3562,5061,1662,0862,081.565.578
22 nov 202261,8062,7361,6662,1662,161.597.248
21 nov 202261,6862,4761,5561,9161,911.389.921
18 nov 202260,8262,4560,6662,2262,224.348.709
17 nov 202261,6161,9259,4160,2260,222.955.510
16 nov 202264,4264,5460,5161,1561,155.855.377
15 nov 202265,5365,6164,3165,1965,191.814.287
14 nov 202265,5565,8364,4664,9464,941.863.787
11 nov 202263,8065,2263,7464,7964,793.448.590
10 nov 202259,8763,4259,8263,3463,344.408.393
09 nov 202260,5660,6659,5959,9259,921.656.985
08 nov 202259,8960,7759,7160,6860,682.214.419
07 nov 202259,2560,8659,1359,8359,831.982.248
04 nov 202257,4059,7457,2359,7459,742.986.616
03 nov 202257,6057,7556,5257,0757,072.531.028
02 nov 202259,5059,5958,0458,0458,041.935.690
01 nov 202258,9959,7758,6059,1459,141.617.080
31 ott 202258,8358,8557,9158,6058,601.472.138
28 ott 202257,6458,5256,7458,2058,202.818.548
27 ott 202258,6259,3557,7858,8158,812.247.948
26 ott 202258,7258,9457,0758,9458,942.716.922
25 ott 202259,0959,2557,2058,3058,302.382.138
24 ott 202257,6158,5556,9258,4458,442.501.917
21 ott 202256,4157,5256,0856,9356,933.061.172
20 ott 202257,0357,9856,3857,0057,002.004.413
19 ott 202257,5258,1757,0457,4757,471.794.682
18 ott 202256,4757,9955,9057,1457,142.913.706
17 ott 202254,1855,6253,8455,2555,251.776.863
14 ott 202254,5254,8553,2853,8653,862.157.075
13 ott 202252,6254,0451,8553,6253,622.368.282
12 ott 202252,7152,9351,7552,7752,771.939.609
11 ott 202251,8552,8550,6552,8552,852.670.358
10 ott 202251,8053,4451,6352,0552,052.177.491
07 ott 202253,2053,7052,3752,6152,612.278.524
06 ott 202253,8754,4253,1653,8453,842.066.809
05 ott 202254,5154,5552,3053,0153,012.697.461
04 ott 202254,1355,1753,4055,0055,002.920.928
03 ott 202252,3253,3251,0852,9952,992.511.294
30 set 202252,6853,3750,9852,3552,353.648.879
29 set 202254,5554,7551,7752,4352,434.101.909
28 set 202253,6254,7553,1354,4454,442.749.282
27 set 202256,0156,5554,3954,5254,522.423.870
26 set 202253,1755,7153,0154,7754,772.205.489
23 set 202256,0156,0153,6153,9153,912.821.988
22 set 202256,1157,3355,8856,1056,101.930.789
21 set 202256,4057,5855,8957,3357,331.367.175
20 set 202257,8058,8056,8257,0057,001.811.591
19 set 202257,0558,0255,8857,5257,521.470.842
16 set 202256,9557,2955,6257,0257,025.775.034
15 set 202257,9158,2656,9957,5557,552.127.022
14 set 202257,9158,8756,9857,7557,752.925.812
13 set 202259,5060,0058,0458,2658,263.070.445
12 set 202257,0059,2856,8959,2859,283.448.989
09 set 202255,1056,9555,1056,3756,372.197.430
08 set 202256,0756,4654,0655,0555,052.837.453
07 set 202254,5156,3054,5156,0956,091.848.813
06 set 202253,6755,4053,5255,2455,242.218.159
05 set 202255,5155,7053,2353,6453,643.874.435
02 set 202255,9157,5855,5057,5857,583.231.350
01 set 202255,8055,8054,7955,0055,001.943.324
31 ago 202257,4058,0156,1256,1256,122.579.501
30 ago 202256,2357,8355,8056,7656,762.416.581
29 ago 202254,6856,1854,2856,1856,181.969.692
26 ago 202256,4157,0254,6555,0055,002.788.422
25 ago 202256,2756,8155,5456,3156,311.778.662
24 ago 202256,3056,7955,5655,8355,832.228.760
23 ago 202255,7057,0955,5056,7456,742.197.419
22 ago 202257,7058,0055,3255,9155,912.742.003
19 ago 202259,9060,0957,9958,0958,093.083.542
18 ago 202260,2560,9659,9860,3460,341.451.857
17 ago 202261,4961,6660,0860,0960,091.939.799
16 ago 202260,6561,4460,5461,2261,221.399.574
15 ago 202261,0261,1759,9960,5660,561.231.335
12 ago 202260,7961,4860,5960,9360,931.661.009
11 ago 202260,9261,1260,0960,5260,521.334.795
10 ago 202259,5060,8059,2660,5260,521.477.512
09 ago 202260,4760,8959,6259,6359,631.540.043
08 ago 202259,5060,5959,4560,4760,472.157.053
05 ago 202259,0259,7558,7358,9158,912.081.223
04 ago 202258,9061,0258,8159,1359,133.128.523
03 ago 202257,2258,7956,4058,7358,733.019.430
02 ago 202257,2557,9556,5257,8057,802.267.997
01 ago 202257,3558,3557,1757,4557,452.240.864
29 lug 202257,2957,7456,6157,2257,223.086.825
28 lug 202257,2057,6655,4556,7456,743.058.351
27 lug 202256,5056,7054,8856,2556,253.433.910
26 lug 202255,1955,2054,0254,2754,272.622.172
25 lug 202254,7256,1554,3655,4555,452.161.496
22 lug 202255,0855,5454,6954,6954,691.977.983
21 lug 202255,7255,9554,2255,0855,082.404.588
20 lug 202256,1656,7754,4355,3955,392.748.669
19 lug 202253,6256,6653,3156,4456,443.477.506
18 lug 202253,3754,2952,5253,9753,972.724.224
15 lug 202250,8953,0450,4052,8752,874.988.165
14 lug 202251,6352,1850,1950,6850,683.820.841
*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...