Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,415.13 -24.75 (-0.72%) Nikkei
40,798.10 -115.55 (-0.28%) Hang Seng
17,831.08 -197.20 (-1.09%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
55,247.06 -3,758.19 (-6.37%) CMC Crypto 200
1,145.38 -115.81 (-9.18%)
Mercedes-Benz Group AG (1MBG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:03PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 66.00 | 66.33 | 65.58 | 65.80 | 65.80 | 645 |
| 03 Jul 2024 | 65.00 | 65.50 | 65.00 | 65.43 | 65.43 | 742 |
| 02 Jul 2024 | 65.34 | 65.34 | 64.29 | 64.50 | 64.50 | 167 |
| 01 Jul 2024 | 65.62 | 65.62 | 64.77 | 64.86 | 64.86 | 371 |
| 28 Jun 2024 | 64.83 | 65.19 | 64.32 | 64.41 | 64.41 | 799 |
| 27 Jun 2024 | 63.78 | 64.17 | 63.36 | 63.49 | 63.49 | 217 |
| 26 Jun 2024 | 64.35 | 65.01 | 64.35 | 64.27 | 64.27 | 372 |
| 25 Jun 2024 | 64.18 | 65.07 | 64.18 | 64.72 | 64.72 | 664 |
| 24 Jun 2024 | 64.63 | 65.40 | 64.62 | 64.79 | 64.79 | 1,240 |
| 21 Jun 2024 | 64.17 | 64.17 | 63.60 | 63.81 | 63.81 | 469 |
| 20 Jun 2024 | 64.10 | 64.52 | 63.92 | 64.49 | 64.49 | 466 |
| 19 Jun 2024 | 63.81 | 64.11 | 63.48 | 63.86 | 63.86 | 693 |
| 18 Jun 2024 | 64.44 | 64.44 | 63.30 | 63.42 | 63.42 | 760 |
| 17 Jun 2024 | 63.41 | 63.72 | 62.70 | 63.61 | 63.61 | 3,321 |
| 14 Jun 2024 | 63.52 | 63.74 | 62.80 | 63.25 | 63.25 | 2,064 |
| 13 Jun 2024 | 64.49 | 64.49 | 63.52 | 63.49 | 63.49 | 1,289 |
| 12 Jun 2024 | 65.00 | 65.28 | 64.20 | 64.89 | 64.89 | 1,347 |
| 11 Jun 2024 | 65.75 | 65.75 | 65.31 | 65.48 | 65.48 | 216 |
| 10 Jun 2024 | 64.83 | 65.55 | 64.50 | 65.44 | 65.44 | 2,785 |
| 07 Jun 2024 | 65.41 | 65.41 | 64.68 | 65.21 | 65.21 | 491 |
| 06 Jun 2024 | 65.55 | 65.82 | 65.41 | 65.61 | 65.61 | 1,344 |
| 05 Jun 2024 | 65.88 | 66.09 | 65.50 | 65.51 | 65.51 | 925 |
| 04 Jun 2024 | 66.04 | 66.04 | 65.31 | 65.48 | 65.48 | 877 |
| 03 Jun 2024 | 67.00 | 67.10 | 66.45 | 66.46 | 66.46 | 837 |
| 31 May 2024 | 66.13 | 66.54 | 65.61 | 66.30 | 66.30 | 560 |
| 30 May 2024 | 65.52 | 65.97 | 65.52 | 65.93 | 65.93 | 402 |
| 29 May 2024 | 65.80 | 65.94 | 65.34 | 65.44 | 65.44 | 1,464 |
| 28 May 2024 | 66.68 | 66.92 | 66.29 | 66.45 | 66.45 | 761 |
| 27 May 2024 | 66.24 | 66.60 | 65.86 | 66.31 | 66.31 | 1,486 |
| 24 May 2024 | 65.54 | 66.40 | 65.54 | 66.03 | 66.03 | 2,823 |
| 23 May 2024 | 66.00 | 66.02 | 65.31 | 65.57 | 65.57 | 509 |
| 22 May 2024 | 65.57 | 66.27 | 64.82 | 65.84 | 65.84 | 2,851 |
| 21 May 2024 | 66.87 | 67.30 | 66.42 | 66.77 | 66.77 | 3,224 |
| 20 May 2024 | 68.43 | 68.43 | 67.04 | 67.22 | 67.22 | 1,586 |
| 17 May 2024 | 68.69 | 68.79 | 67.98 | 68.21 | 68.21 | 793 |
| 16 May 2024 | 68.62 | 68.97 | 68.00 | 68.23 | 68.23 | 1,812 |
| 15 May 2024 | 69.50 | 70.07 | 69.06 | 69.22 | 69.22 | 2,094 |
| 14 May 2024 | 68.56 | 69.45 | 68.56 | 69.34 | 69.34 | 1,644 |
| 13 May 2024 | 68.00 | 68.52 | 67.60 | 68.36 | 68.36 | 1,493 |
| 10 May 2024 | 68.07 | 68.31 | 67.92 | 68.27 | 68.27 | 1,405 |
| 09 May 2024 | 71.00 | 71.00 | 67.78 | 68.59 | 68.59 | 5,923 |
| 09 May 2024 | 5.3 Dividend | |||||
| 08 May 2024 | 72.42 | 73.11 | 71.88 | 72.17 | 66.87 | 2,075 |
| 07 May 2024 | 72.00 | 73.68 | 72.00 | 73.48 | 68.08 | 1,972 |
| 06 May 2024 | 72.36 | 73.14 | 71.84 | 72.59 | 67.26 | 2,096 |
| 03 May 2024 | 70.92 | 72.27 | 70.92 | 71.69 | 66.43 | 1,516 |
| 02 May 2024 | 71.46 | 71.76 | 70.69 | 70.70 | 65.51 | 2,213 |
| 30 Apr 2024 | 74.03 | 74.03 | 70.50 | 71.66 | 66.40 | 7,355 |
| 29 Apr 2024 | 74.87 | 75.08 | 74.52 | 74.83 | 69.33 | 870 |
| 26 Apr 2024 | 73.55 | 74.82 | 73.55 | 74.29 | 68.83 | 813 |
| 25 Apr 2024 | 73.93 | 73.93 | 72.33 | 73.11 | 67.74 | 327 |
| 24 Apr 2024 | 74.93 | 74.93 | 73.80 | 73.93 | 68.50 | 1,442 |
| 23 Apr 2024 | 74.66 | 74.66 | 73.80 | 74.19 | 68.74 | 797 |
| 22 Apr 2024 | 74.72 | 74.72 | 73.50 | 74.29 | 68.83 | 750 |
| 19 Apr 2024 | 73.74 | 74.31 | 72.15 | 73.20 | 67.82 | 1,219 |
| 18 Apr 2024 | 74.92 | 75.11 | 74.43 | 74.93 | 69.43 | 1,362 |
| 17 Apr 2024 | 74.44 | 75.18 | 74.40 | 74.40 | 68.94 | 1,666 |
| 16 Apr 2024 | 74.99 | 75.03 | 74.30 | 74.45 | 68.98 | 2,476 |
| 15 Apr 2024 | 76.00 | 77.15 | 76.00 | 76.11 | 70.52 | 2,711 |
| 12 Apr 2024 | 76.32 | 76.41 | 74.88 | 75.10 | 69.58 | 1,056 |
| 11 Apr 2024 | 75.33 | 76.00 | 75.33 | 75.57 | 70.02 | 5,371 |
| 10 Apr 2024 | 77.22 | 77.30 | 75.60 | 75.85 | 70.28 | 2,046 |
| 09 Apr 2024 | 76.52 | 76.74 | 75.90 | 75.99 | 70.41 | 2,012 |
| 08 Apr 2024 | 74.65 | 77.43 | 74.65 | 76.50 | 70.88 | 5,869 |
| 05 Apr 2024 | 73.80 | 74.74 | 73.80 | 74.49 | 69.02 | 1,754 |
| 04 Apr 2024 | 74.30 | 75.60 | 74.30 | 75.37 | 69.84 | 4,625 |
| 03 Apr 2024 | 73.18 | 74.00 | 73.18 | 73.85 | 68.43 | 1,936 |
| 02 Apr 2024 | 74.10 | 74.20 | 73.40 | 73.60 | 68.19 | 1,666 |
| 28 Mar 2024 | 73.71 | 74.10 | 73.68 | 73.85 | 68.43 | 1,488 |
| 27 Mar 2024 | 73.00 | 73.74 | 73.00 | 73.51 | 68.11 | 1,711 |
| 26 Mar 2024 | 73.62 | 73.62 | 73.26 | 73.46 | 68.07 | 105 |
| 25 Mar 2024 | 73.35 | 73.70 | 73.35 | 73.66 | 68.25 | 655 |
| 22 Mar 2024 | 73.38 | 73.47 | 73.20 | 73.49 | 68.09 | 254 |
| 21 Mar 2024 | 74.49 | 74.49 | 73.62 | 73.47 | 68.07 | 809 |
| 20 Mar 2024 | 73.86 | 73.86 | 73.50 | 73.63 | 68.22 | 716 |
| 19 Mar 2024 | 73.65 | 74.19 | 73.62 | 73.97 | 68.54 | 1,913 |
| 18 Mar 2024 | 73.50 | 73.92 | 73.20 | 73.40 | 68.01 | 1,058 |
| 15 Mar 2024 | 72.63 | 74.01 | 72.63 | 73.29 | 67.91 | 1,515 |
| 14 Mar 2024 | 72.57 | 73.00 | 72.45 | 72.65 | 67.31 | 1,423 |
| 13 Mar 2024 | 72.74 | 72.99 | 72.51 | 72.59 | 67.26 | 973 |
| 12 Mar 2024 | 72.63 | 73.50 | 72.33 | 73.40 | 68.01 | 520 |
| 11 Mar 2024 | 72.00 | 72.46 | 72.00 | 72.46 | 67.14 | 2,327 |
| 08 Mar 2024 | 72.26 | 73.05 | 72.26 | 72.78 | 67.44 | 299 |
| 07 Mar 2024 | 71.81 | 72.63 | 71.53 | 72.50 | 67.18 | 1,944 |
| 06 Mar 2024 | 73.39 | 73.89 | 72.99 | 73.00 | 67.64 | 591 |
| 05 Mar 2024 | 73.63 | 73.71 | 72.69 | 73.74 | 68.32 | 1,250 |
| 04 Mar 2024 | 73.91 | 74.28 | 73.56 | 73.71 | 68.30 | 3,442 |
| 01 Mar 2024 | 73.72 | 75.00 | 73.72 | 75.00 | 69.49 | 2,507 |
| 29 Feb 2024 | 73.88 | 74.10 | 73.61 | 73.72 | 68.31 | 4,312 |
| 28 Feb 2024 | 72.50 | 73.47 | 72.50 | 73.24 | 67.86 | 2,921 |
| 27 Feb 2024 | 71.82 | 72.51 | 71.82 | 72.40 | 67.08 | 4,589 |
| 26 Feb 2024 | 71.52 | 71.70 | 71.00 | 71.24 | 66.01 | 1,157 |
| 23 Feb 2024 | 71.76 | 72.72 | 71.40 | 72.18 | 66.88 | 3,900 |
| 22 Feb 2024 | 71.03 | 72.24 | 70.66 | 71.52 | 66.27 | 8,951 |
| 21 Feb 2024 | 67.87 | 68.61 | 67.47 | 68.20 | 63.19 | 5,445 |
| 20 Feb 2024 | 67.31 | 67.41 | 66.69 | 66.84 | 61.93 | 653 |
| 19 Feb 2024 | 67.44 | 67.65 | 67.21 | 67.64 | 62.67 | 1,751 |
| 16 Feb 2024 | 67.41 | 67.95 | 66.81 | 67.65 | 62.68 | 2,466 |
| 15 Feb 2024 | 66.50 | 67.10 | 66.50 | 66.96 | 62.04 | 10,133 |
| 14 Feb 2024 | 65.20 | 65.65 | 65.20 | 65.65 | 60.83 | 146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.