La bourse est fermée

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:
27 mai 2023 - 27 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202465,1466,3464,7365,9265,92482 856
23 mai 202465,8366,2365,3165,4765,47333 679
22 mai 202465,6867,0564,7365,7665,76833 036
21 mai 202466,8967,6466,2866,6066,606 028 426
20 mai 202468,4768,9167,0568,5168,512 205 196
17 mai 202468,2369,6467,9168,5168,515 454 409
16 mai 202468,8568,9567,9868,1168,112 295 980
15 mai 202469,4670,1368,8969,7069,702 421 222
14 mai 202468,5569,5068,0369,2569,252 231 111
13 mai 202467,9468,7267,1167,8067,80380 660
10 mai 202468,7169,1167,7068,1468,141 861 307
09 mai 202468,6469,2067,8268,3868,38537 771
09 mai 20245.3 Dividende
08 mai 202473,3873,4271,9872,5767,271 992 666
07 mai 202473,0773,6972,0973,0267,68227 415
03 mai 202471,5872,4870,7571,7166,47262 660
02 mai 202470,9771,9370,1371,0065,812 541 072
01 mai 202470,9470,9470,9470,9465,7638 295
30 avr. 202473,3174,8170,4270,7165,552 255 320
29 avr. 202474,9775,3074,2174,7669,30822 839
26 avr. 202473,6274,7772,7874,2268,80905 401
25 avr. 202474,3574,7672,3673,2267,875 670 431
24 avr. 202474,2974,6673,7074,0268,62500 013
23 avr. 202474,7275,2373,2374,0168,61256 799
22 avr. 202474,8575,3773,3874,1968,77367 141
19 avr. 202474,2075,1873,3374,1468,73610 928
18 avr. 202474,7175,3273,9574,8269,362 850 851
17 avr. 202474,6075,2173,9774,6269,17549 898
16 avr. 202475,0776,6274,2074,6169,161 872 817
15 avr. 202475,5577,1374,7576,4570,874 224 060
12 avr. 202476,4276,5474,8575,3669,866 448 058
11 avr. 202476,0776,4574,9275,5870,06387 960
10 avr. 202476,9377,4275,3477,0971,46637 685
09 avr. 202476,3677,0775,9176,0370,48318 321
08 avr. 202475,0777,4674,2776,6971,091 271 429
05 avr. 202474,2174,7873,3974,4068,96786 258
04 avr. 202473,9375,6473,4675,1469,651 179 501
03 avr. 202473,6574,0273,2173,5068,131 038 863
02 avr. 202474,1974,6873,3473,4868,11998 124
28 mars 202473,6574,2073,0773,8268,43507 744
27 mars 202473,4373,9072,8373,5168,14859 724
26 mars 202473,7574,2273,2773,6068,22661 132
25 mars 202473,5773,9773,0573,5868,212 426 645
22 mars 202473,2973,6272,9573,1867,841 646 401
21 mars 202474,4674,9573,0073,6768,29402 174
20 mars 202474,0474,1573,4373,5968,21313 551
19 mars 202473,7574,2372,9174,1568,732 491 436
18 mars 202473,4373,9572,6673,4368,071 536 730
15 mars 202472,9073,9872,1073,0967,751 758 449
14 mars 202472,5673,4472,0572,8567,533 767 666
13 mars 202472,9973,7672,2472,4867,181 709 548
12 mars 202472,4273,4971,9673,3968,03588 673
11 mars 202472,3572,9971,8672,2867,00608 081
08 mars 202472,4672,9972,0772,6767,361 985 560
07 mars 202471,2773,2971,0072,1266,852 348 190
06 mars 202473,6473,8572,8073,1067,762 525 199
05 mars 202473,7273,8072,6773,5468,171 241 039
04 mars 202473,8274,2673,5273,8068,41545 051
01 mars 202474,1375,3872,9274,6769,223 581 364
29 févr. 202473,5474,2372,9573,6768,291 882 818
28 févr. 202472,8673,4971,7273,1367,792 255 969
27 févr. 202471,2972,5370,9272,2867,00756 068
26 févr. 202471,4472,3569,9371,3766,151 212 105
23 févr. 202471,7272,9071,3671,6766,432 097 365
22 févr. 202470,8372,2367,6671,2666,063 692 700
21 févr. 202467,6168,6566,3768,1963,211 973 862
20 févr. 202467,2968,0466,4566,7861,913 457 795
19 févr. 202467,3667,7966,9767,4862,561 433 262
16 févr. 202467,3568,3466,4467,3562,43878 143
15 févr. 202466,1667,1765,1466,9062,01907 281
14 févr. 202465,2265,8464,7265,6760,87931 691
13 févr. 202465,6766,3965,2565,4160,63571 714
12 févr. 202465,2666,0064,5365,6160,82832 905
09 févr. 202465,0665,4364,2564,8960,151 358 794
08 févr. 202464,4365,2663,5964,3459,64403 727
07 févr. 202464,0965,1763,5764,4359,72242 635
06 févr. 202463,8464,1462,8063,9559,282 604 426
05 févr. 202464,5664,6063,1563,1858,57420 843
02 févr. 202463,9765,1462,7064,7460,011 282 575
01 févr. 202462,8663,5362,4763,2358,61560 000
31 janv. 202462,1063,2361,6362,7458,151 072 691
30 janv. 202462,2662,9961,5462,3957,832 311 627
29 janv. 202461,3161,8960,7861,8757,352 636 923
26 janv. 202459,7861,4159,3960,4356,021 332 573
25 janv. 202460,5660,6159,4059,6655,31790 995
24 janv. 202460,6561,0559,8560,6856,251 384 007
23 janv. 202459,4960,9159,2960,2155,823 568 567
22 janv. 202459,5460,0858,7559,3054,97665 117
19 janv. 202460,1060,1459,0359,4655,12881 203
18 janv. 202459,1460,3358,7459,7155,353 963 526
17 janv. 202460,3161,6559,2259,3154,98874 205
16 janv. 202461,1561,7960,7061,0256,561 323 037
15 janv. 202461,2461,8060,7161,4156,921 935 959
12 janv. 202462,4762,8961,2062,2157,661 648 963
11 janv. 202463,4164,0362,2163,2058,582 660 470
10 janv. 202463,7564,0562,7463,7359,07387 770
09 janv. 202463,6364,4263,1763,8059,143 762 013
08 janv. 202462,5163,6162,1662,6358,05428 780
05 janv. 202461,9263,2961,5262,6658,09999 517
04 janv. 202462,4662,8361,8262,3157,761 832 230
*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...