La bourse ferme dans 2 h 12 min

Mercedes-Benz Group AG (MBG.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
65,68-0,65 (-0,98 %)
À partir de 03:02PM CEST. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202466,1466,4265,1165,6865,681 432 053
03 juin 202466,7867,1066,3366,3366,333 259 641
31 mai 202466,1366,6265,6766,4066,404 258 600
30 mai 202465,3766,0765,1465,9365,933 371 431
29 mai 202466,1566,2465,3565,4765,473 414 908
28 mai 202466,5566,9966,1266,3866,382 770 712
27 mai 202466,2166,6065,9066,2966,292 876 501
24 mai 202465,1166,3265,0466,0366,033 457 306
23 mai 202465,8366,1165,3165,7165,713 251 540
22 mai 202465,7066,3364,7065,7665,764 205 029
21 mai 202466,8066,9266,4566,8166,813 152 633
20 mai 202468,5168,6067,0667,1367,133 137 023
17 mai 202468,2568,8667,9568,0668,063 298 305
16 mai 202468,8068,9467,9568,3268,323 444 772
15 mai 202469,5070,1369,0069,0069,003 804 493
14 mai 202468,5369,5068,3869,3369,333 616 857
13 mai 202467,9368,5267,5368,3668,363 638 292
10 mai 202468,6568,7367,8768,1968,194 129 482
09 mai 202468,6568,8267,8468,3568,353 430 145
09 mai 20245.3 Dividende
08 mai 202473,3173,4271,9772,5767,324 055 379
07 mai 202473,0273,6872,4373,3068,003 251 924
06 mai 202472,2873,2271,8072,5367,292 735 872
03 mai 202471,5872,5570,9371,5866,402 609 686
02 mai 202471,0071,9470,6470,9165,783 280 527
30 avr. 202473,2173,7970,4170,9465,818 393 648
29 avr. 202475,0075,2874,5274,7969,382 456 200
26 avr. 202473,6474,7973,2674,3668,982 632 815
25 avr. 202474,3674,3672,3673,2267,932 689 932
24 avr. 202474,1574,4473,7774,0268,672 223 226
23 avr. 202474,7074,7873,2374,0568,702 305 021
22 avr. 202474,8874,9073,3674,1968,832 146 207
19 avr. 202474,2274,3573,4974,1468,782 620 156
18 avr. 202474,8175,1474,4574,8169,401 799 323
17 avr. 202474,5775,2174,2474,4069,021 863 829
16 avr. 202475,1175,1174,1674,6169,223 364 354
15 avr. 202475,5277,1275,5276,2470,732 436 821
12 avr. 202476,3776,5774,8475,3769,922 761 599
11 avr. 202476,0576,2475,1175,7470,262 083 716
10 avr. 202476,9077,3675,3676,0070,502 440 713
09 avr. 202476,4076,7075,9576,1870,671 879 793
08 avr. 202475,0577,4575,0476,6171,074 060 772
05 avr. 202474,2974,7874,0074,7169,312 919 782
04 avr. 202473,9575,6373,7875,2769,833 037 790
03 avr. 202473,6974,0273,1973,9168,572 693 400
02 avr. 202474,2074,2373,3573,4768,162 459 790
28 mars 202473,6274,1073,3673,8168,472 523 071
27 mars 202473,4573,8272,8473,5268,202 007 814
26 mars 202473,7774,0473,3273,4568,142 053 627
25 mars 202473,5873,7773,3573,7268,391 377 705
22 mars 202473,3473,6472,9673,5068,191 735 721
21 mars 202474,4774,5273,0473,3468,042 452 128
20 mars 202474,0574,0573,4273,8068,461 631 620
19 mars 202473,6474,2373,2974,1568,792 524 749
18 mars 202473,3873,9473,1173,3668,061 790 934
15 mars 202472,8873,9872,6973,1067,817 718 621
14 mars 202472,5073,4572,1872,5467,293 021 335
13 mars 202472,9973,1372,2472,4967,252 930 477
12 mars 202472,4973,4972,1873,3268,023 658 094
11 mars 202472,3872,5072,0172,4067,171 915 139
08 mars 202472,4073,0172,0472,5567,302 024 985
07 mars 202472,2572,5571,0672,4067,172 665 450
06 mars 202473,6873,8472,7972,8567,582 513 190
05 mars 202473,8073,8072,6773,7668,431 782 226
04 mars 202473,8274,2573,5373,7468,411 924 498
01 mars 202474,1775,0773,8774,0968,734 126 828
29 févr. 202473,5374,2773,2273,6468,324 241 706
28 févr. 202472,8573,4972,3973,4068,093 369 399
27 févr. 202471,3072,5271,1572,1666,942 467 850
26 févr. 202471,3671,9070,7771,3666,202 730 537
23 févr. 202471,6872,9271,3671,6866,504 349 780
22 févr. 202470,9572,2470,3671,2766,127 352 263
21 févr. 202467,5768,6667,3768,0763,153 552 731
20 févr. 202467,3167,4366,4566,7861,952 526 297
19 févr. 202467,3767,6967,1767,6362,741 774 036
16 févr. 202467,3668,0367,3367,3862,512 853 188
15 févr. 202466,1567,1766,1066,8562,022 872 026
14 févr. 202465,1265,7964,9865,5360,791 247 134
13 févr. 202465,6966,3965,2765,4460,712 324 829
12 févr. 202465,2466,0165,1765,6560,901 431 014
09 févr. 202465,1065,4664,6064,9260,231 751 091
08 févr. 202464,3565,2763,9465,0460,341 836 118
07 févr. 202464,1465,1663,9863,9859,352 028 234
06 févr. 202463,7564,1463,3363,9659,341 844 561
05 févr. 202464,5564,6163,1563,1858,612 387 817
02 févr. 202464,0065,1363,7064,3459,693 770 724
01 févr. 202462,8763,5562,7563,0858,522 449 579
31 janv. 202462,1463,0262,0462,8558,313 123 530
30 janv. 202462,1662,8161,5462,2657,762 006 522
29 janv. 202461,3461,8860,7661,8857,412 159 220
26 janv. 202459,7661,3059,7661,2656,833 214 963
25 janv. 202460,6060,6559,4059,7555,432 851 011
24 janv. 202460,6061,0360,0960,7356,341 859 667
23 janv. 202459,4460,9259,3360,2255,872 735 630
22 janv. 202459,4160,0559,1459,2955,002 169 356
19 janv. 202460,1060,1559,0259,1154,843 089 578
18 janv. 202459,1260,3358,8459,8455,512 416 672
17 janv. 202460,2560,5159,2159,3255,033 506 283
16 janv. 202461,1861,4260,7161,2856,852 225 382
15 janv. 202461,2261,6760,7061,4256,981 911 584
*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...