Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,692.77 -823.77 (-1.34%) CMC Crypto 200
1,264.06 -19.77 (-1.54%)
Mercedes-Benz Group AG (DAII.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:28PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 47 |
| 27 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Jun 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 45 |
| 25 Jun 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - |
| 24 Jun 2024 | 15.80 | 16.60 | 15.80 | 15.90 | 15.90 | 64 |
| 21 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 20 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 18 Jun 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 145 |
| 17 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 Jun 2024 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | 400 |
| 13 Jun 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 10 |
| 12 Jun 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - |
| 11 Jun 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | - |
| 10 Jun 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 30 |
| 07 Jun 2024 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | 150 |
| 06 Jun 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 6 |
| 05 Jun 2024 | 16.10 | 16.70 | 16.10 | 16.20 | 16.20 | 25 |
| 04 Jun 2024 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - |
| 03 Jun 2024 | 17.10 | 17.10 | 16.40 | 16.40 | 16.40 | 1 |
| 31 May 2024 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | - |
| 30 May 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - |
| 29 May 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - |
| 28 May 2024 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| 27 May 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - |
| 24 May 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - |
| 23 May 2024 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - |
| 22 May 2024 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 150 |
| 21 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 20 May 2024 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | 50 |
| 17 May 2024 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | - |
| 16 May 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | - |
| 15 May 2024 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - |
| 14 May 2024 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | - |
| 13 May 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - |
| 10 May 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| 09 May 2024 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | - |
| 09 May 2024 | 1.430589 Dividend | |||||
| 08 May 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 16.27 | - |
| 07 May 2024 | 17.90 | 18.10 | 17.80 | 18.10 | 16.64 | - |
| 06 May 2024 | 17.70 | 18.00 | 17.70 | 17.90 | 16.45 | - |
| 03 May 2024 | 17.50 | 17.70 | 17.50 | 17.60 | 16.18 | - |
| 02 May 2024 | 18.10 | 18.10 | 17.50 | 17.50 | 16.09 | 2 |
| 30 Apr 2024 | 18.10 | 18.10 | 17.50 | 17.60 | 16.18 | 25 |
| 29 Apr 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 17.00 | - |
| 26 Apr 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 16.91 | - |
| 25 Apr 2024 | 18.20 | 18.20 | 17.90 | 18.00 | 16.55 | - |
| 24 Apr 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 16.73 | - |
| 23 Apr 2024 | 18.30 | 18.30 | 18.20 | 18.20 | 16.73 | - |
| 22 Apr 2024 | 18.30 | 18.30 | 18.10 | 18.30 | 16.82 | - |
| 19 Apr 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 16.82 | - |
| 18 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 16.91 | - |
| 17 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 16.82 | - |
| 16 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 16.91 | - |
| 15 Apr 2024 | 18.50 | 18.80 | 18.50 | 18.80 | 17.28 | - |
| 12 Apr 2024 | 18.70 | 18.80 | 18.40 | 18.40 | 16.91 | 56 |
| 11 Apr 2024 | 18.70 | 18.70 | 18.50 | 18.60 | 17.10 | 400 |
| 10 Apr 2024 | 18.80 | 19.00 | 18.70 | 18.70 | 17.19 | - |
| 09 Apr 2024 | 18.80 | 19.40 | 18.80 | 18.80 | 17.28 | 1 |
| 08 Apr 2024 | 18.30 | 18.90 | 18.30 | 18.90 | 17.37 | 67 |
| 05 Apr 2024 | 18.20 | 18.40 | 18.20 | 18.30 | 16.82 | 200 |
| 04 Apr 2024 | 18.10 | 18.60 | 18.10 | 18.50 | 17.00 | - |
| 03 Apr 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 16.73 | - |
| 02 Apr 2024 | 18.20 | 18.30 | 18.10 | 18.10 | 16.64 | - |
| 28 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 16.73 | - |
| 27 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 16.64 | - |
| 26 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 16.64 | - |
| 25 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 16.64 | - |
| 22 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 16.55 | - |
| 21 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.10 | 16.64 | - |
| 20 Mar 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 16.64 | - |
| 19 Mar 2024 | 18.00 | 18.70 | 18.00 | 18.20 | 16.73 | 1 |
| 18 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.10 | 16.64 | 60 |
| 15 Mar 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 16.64 | - |
| 14 Mar 2024 | 17.80 | 18.00 | 17.80 | 17.80 | 16.36 | - |
| 13 Mar 2024 | 18.00 | 18.40 | 17.80 | 17.90 | 16.45 | 5 |
| 12 Mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 16.55 | - |
| 11 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.27 | - |
| 08 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.36 | - |
| 07 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.36 | - |
| 06 Mar 2024 | 18.00 | 18.20 | 17.90 | 17.90 | 16.45 | - |
| 05 Mar 2024 | 18.00 | 18.50 | 18.00 | 18.10 | 16.64 | 1 |
| 04 Mar 2024 | 18.50 | 18.50 | 18.10 | 18.10 | 16.64 | - |
| 01 Mar 2024 | 18.20 | 18.90 | 18.20 | 18.90 | 17.37 | 12 |
| 29 Feb 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 16.73 | - |
| 28 Feb 2024 | 18.60 | 18.60 | 18.00 | 18.00 | 16.55 | 1 |
| 27 Feb 2024 | 17.40 | 17.80 | 17.40 | 17.80 | 16.36 | 180 |
| 26 Feb 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 16.18 | - |
| 23 Feb 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 16.18 | 860 |
| 22 Feb 2024 | 17.10 | 18.10 | 17.10 | 17.80 | 16.36 | 462 |
| 21 Feb 2024 | 16.50 | 16.90 | 16.50 | 16.80 | 15.44 | - |
| 20 Feb 2024 | 16.60 | 17.00 | 16.40 | 16.40 | 15.07 | 343 |
| 19 Feb 2024 | 17.30 | 17.30 | 16.50 | 16.50 | 15.17 | 7 |
| 16 Feb 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 15.35 | - |
| 15 Feb 2024 | 16.10 | 16.50 | 16.10 | 16.40 | 15.07 | - |
| 14 Feb 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 14.80 | - |
| 13 Feb 2024 | 16.10 | 16.30 | 16.10 | 16.10 | 14.80 | - |
| 12 Feb 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 14.80 | - |
| 09 Feb 2024 | 16.00 | 16.10 | 15.90 | 15.90 | 14.61 | - |
| 08 Feb 2024 | 15.70 | 16.00 | 15.70 | 16.00 | 14.71 | - |
| *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.