La bourse ferme dans 6 h 58 min

Mercedes-Benz Group AG (0NXX.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
54,83-0,23 (-0,41 %)
À la clôture : 08:00AM BST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202471,5872,4870,7572,0872,08261 171
02 mai 202470,9771,9370,1371,0071,002 541 072
01 mai 202470,9470,9470,9470,9470,9438 295
30 avr. 202473,3174,8170,4270,7170,712 255 320
29 avr. 202474,9775,3074,2174,7674,76822 839
26 avr. 202473,6274,7772,7874,2274,22905 401
25 avr. 202474,3574,7672,3673,2273,225 670 431
24 avr. 202474,2974,6673,7074,0274,02500 013
23 avr. 202474,7275,2373,2374,0174,01256 799
22 avr. 202474,8575,3773,3874,1974,19367 141
19 avr. 202474,2075,1873,3374,1474,14610 928
18 avr. 202474,7175,3273,9574,8274,822 850 851
17 avr. 202474,6075,2173,9774,6274,62549 898
16 avr. 202475,0776,6274,2074,6174,611 872 817
15 avr. 202475,5577,1374,7576,4576,454 224 060
12 avr. 202476,4276,5474,8575,3675,366 448 058
11 avr. 202476,0776,4574,9275,5875,58387 960
10 avr. 202476,9377,4275,3477,0977,09637 685
09 avr. 202476,3677,0775,9176,0376,03318 321
08 avr. 202475,0777,4674,2776,6976,691 271 429
05 avr. 202474,2174,7873,3974,4074,40786 258
04 avr. 202473,9375,6473,4675,1475,141 179 501
03 avr. 202473,6574,0273,2173,5073,501 038 863
02 avr. 202474,1974,6873,3473,4873,48998 124
28 mars 202473,6574,2073,0773,8273,82507 744
27 mars 202473,4373,9072,8373,5173,51859 724
26 mars 202473,7574,2273,2773,6073,60661 132
25 mars 202473,5773,9773,0573,5873,582 426 645
22 mars 202473,2973,6272,9573,1873,181 646 401
21 mars 202474,4674,9573,0073,6773,67402 174
20 mars 202474,0474,1573,4373,5973,59313 551
19 mars 202473,7574,2372,9174,1574,152 491 436
18 mars 202473,4373,9572,6673,4373,431 536 730
15 mars 202472,9073,9872,1073,0973,091 758 449
14 mars 202472,5673,4472,0572,8572,853 767 666
13 mars 202472,9973,7672,2472,4872,481 709 548
12 mars 202472,4273,4971,9673,3973,39588 673
11 mars 202472,3572,9971,8672,2872,28608 081
08 mars 202472,4672,9972,0772,6772,671 985 560
07 mars 202471,2773,2971,0072,1272,122 348 190
06 mars 202473,6473,8572,8073,1073,102 525 199
05 mars 202473,7273,8072,6773,5473,541 241 039
04 mars 202473,8274,2673,5273,8073,80545 051
01 mars 202474,1375,3872,9274,6774,673 581 364
29 févr. 202473,5474,2372,9573,6773,671 882 818
28 févr. 202472,8673,4971,7273,1373,132 255 969
27 févr. 202471,2972,5370,9272,2872,28756 068
26 févr. 202471,4472,3569,9371,3771,371 212 105
23 févr. 202471,7272,9071,3671,6771,672 097 365
22 févr. 202470,8372,2367,6671,2671,263 692 700
21 févr. 202467,6168,6566,3768,1968,191 973 862
20 févr. 202467,2968,0466,4566,7866,783 457 795
19 févr. 202467,3667,7966,9767,4867,481 433 262
16 févr. 202467,3568,3466,4467,3567,35878 143
15 févr. 202466,1667,1765,1466,9066,90907 281
14 févr. 202465,2265,8464,7265,6765,67931 691
13 févr. 202465,6766,3965,2565,4165,41571 714
12 févr. 202465,2666,0064,5365,6165,61832 905
09 févr. 202465,0665,4364,2564,8964,891 358 794
08 févr. 202464,4365,2663,5964,3464,34403 727
07 févr. 202464,0965,1763,5764,4364,43242 635
06 févr. 202463,8464,1462,8063,9563,952 604 426
05 févr. 202464,5664,6063,1563,1863,18420 843
02 févr. 202463,9765,1462,7064,7464,741 282 575
01 févr. 202462,8663,5362,4763,2363,23560 000
31 janv. 202462,1063,2361,6362,7462,741 072 691
30 janv. 202462,2662,9961,5462,3962,392 311 627
29 janv. 202461,3161,8960,7861,8761,872 636 923
26 janv. 202459,7861,4159,3960,4360,431 332 573
25 janv. 202460,5660,6159,4059,6659,66790 995
24 janv. 202460,6561,0559,8560,6860,681 384 007
23 janv. 202459,4960,9159,2960,2160,213 568 567
22 janv. 202459,5460,0858,7559,3059,30665 117
19 janv. 202460,1060,1459,0359,4659,46881 203
18 janv. 202459,1460,3358,7459,7159,713 963 526
17 janv. 202460,3161,6559,2259,3159,31874 205
16 janv. 202461,1561,7960,7061,0261,021 323 037
15 janv. 202461,2461,8060,7161,4161,411 935 959
12 janv. 202462,4762,8961,2062,2162,211 648 963
11 janv. 202463,4164,0362,2163,2063,202 660 470
10 janv. 202463,7564,0562,7463,7363,73387 770
09 janv. 202463,6364,4263,1763,8063,803 762 013
08 janv. 202462,5163,6162,1662,6362,63428 780
05 janv. 202461,9263,2961,5262,6662,66999 517
04 janv. 202462,4662,8361,8262,3162,311 832 230
03 janv. 202463,3563,7161,8762,4862,48304 581
02 janv. 202462,7863,7762,1763,3463,34389 789
29 déc. 202362,2862,7462,0862,6562,65126 429
28 déc. 202362,7962,8462,2262,2762,27335 385
27 déc. 202362,6663,0362,3762,6362,63741 841
22 déc. 202362,6163,2562,1662,8562,85363 077
21 déc. 202362,3663,5261,9262,7162,711 061 133
20 déc. 202363,3863,9262,8363,1563,153 401 157
19 déc. 202363,3364,3762,8463,2863,28352 139
18 déc. 202363,7264,2263,2963,4663,461 415 855
15 déc. 202364,0365,3263,1164,3764,371 723 421
14 déc. 202363,4164,1961,3663,5763,571 057 497
13 déc. 202361,8663,1061,4662,2862,281 502 633
12 déc. 202363,3163,5962,6762,8662,86594 071
11 déc. 202362,9663,3862,4962,9662,961 932 422
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...