Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercedes Benz Group Ag (OP: DMLRY )

14.32 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2022 14.32 0 +0.00(+0.01%)
Sep 15, 2022 14.21 14.45 14.21 14.32 145,078 -0.15(-1.04%)
Sep 14, 2022 14.34 14.47 14.16 14.47 306,669 +0.12(+0.84%)
Sep 13, 2022 14.62 14.79 14.32 14.35 284,897 -0.56(-3.76%)
Sep 12, 2022 14.80 14.99 14.75 14.91 251,277 +0.73(+5.15%)
Sep 09, 2022 14.04 14.18 14.01 14.18 212,636 +0.51(+3.73%)
Sep 08, 2022 13.50 13.75 13.41 13.67 249,387 -0.41(-2.91%)
Sep 07, 2022 13.78 14.08 13.70 14.08 366,027 +0.49(+3.61%)
Sep 06, 2022 13.61 13.68 13.42 13.59 311,418 -0.24(-1.74%)
Sep 02, 2022 14.27 14.42 13.75 13.83 204,361 +0.05(+0.36%)
Sep 01, 2022 13.79 13.86 13.60 13.78 361,639 -0.26(-1.85%)
Aug 31, 2022 14.17 14.24 14.01 14.04 171,832 -0.09(-0.64%)
Aug 30, 2022 14.33 14.35 14.10 14.13 345,168 +0.08(+0.57%)
Aug 29, 2022 13.86 14.12 13.80 14.05 329,218 +0.49(+3.61%)
Aug 26, 2022 14.17 14.20 13.56 13.56 192,890 -0.56(-3.97%)
Aug 25, 2022 13.83 14.14 13.80 14.12 232,902 +0.26(+1.88%)
Aug 24, 2022 13.80 13.97 13.75 13.86 293,249 -0.21(-1.49%)
Aug 23, 2022 13.96 14.21 13.94 14.07 425,961 +0.23(+1.70%)
Aug 22, 2022 13.93 13.94 13.75 13.84 507,108 -0.71(-4.91%)
Aug 19, 2022 14.73 14.75 14.50 14.55 131,784 -0.63(-4.15%)
Aug 18, 2022 15.29 15.30 15.13 15.18 96,103 -0.13(-0.85%)
Aug 17, 2022 15.28 15.41 15.22 15.31 109,303 -0.27(-1.73%)
Aug 16, 2022 15.41 15.63 15.39 15.58 209,632 +0.17(+1.10%)
Aug 15, 2022 15.34 15.46 15.29 15.41 143,311 -0.32(-2.03%)
Aug 12, 2022 15.60 15.73 15.48 15.73 146,754 +0.19(+1.22%)
Aug 11, 2022 15.74 15.74 15.50 15.54 92,652 -0.08(-0.51%)
Aug 10, 2022 15.59 15.73 15.52 15.62 243,141 +0.46(+3.03%)
Aug 09, 2022 15.35 15.35 15.12 15.16 316,855 -0.13(-0.85%)
Aug 08, 2022 15.31 15.43 15.29 15.29 142,886 +0.24(+1.59%)
Aug 05, 2022 14.88 15.06 14.88 15.05 278,921 -0.06(-0.40%)
Aug 04, 2022 15.12 15.19 15.02 15.11 67,645 +0.21(+1.41%)
Aug 03, 2022 14.60 14.93 14.57 14.90 199,633 +0.27(+1.85%)
Aug 02, 2022 14.70 14.79 14.54 14.63 418,142 -0.09(-0.61%)
Aug 01, 2022 14.71 14.81 14.66 14.72 227,529 +0.09(+0.62%)
Jul 29, 2022 14.39 14.66 14.32 14.63 183,012 +0.17(+1.18%)
Jul 28, 2022 14.50 14.52 14.34 14.46 223,057 +0.02(+0.14%)
Jul 27, 2022 14.06 14.48 14.01 14.44 585,364 +0.73(+5.32%)
Jul 26, 2022 13.80 13.87 13.61 13.71 473,280 -0.42(-2.97%)
Jul 25, 2022 14.22 14.22 14.00 14.13 228,903 +0.31(+2.24%)
Jul 22, 2022 14.01 14.08 13.78 13.82 106,589 -0.19(-1.36%)
Jul 21, 2022 13.80 14.06 13.77 14.01 168,995 +0.07(+0.50%)
Jul 20, 2022 14.11 14.25 13.89 13.94 354,382 -0.50(-3.46%)
Jul 19, 2022 14.19 14.45 13.99 14.44 411,817 +0.92(+6.84%)
Jul 18, 2022 13.63 13.72 13.48 13.52 441,741 +0.26(+1.92%)
Jul 15, 2022 13.07 13.36 12.96 13.26 164,319 +0.49(+3.84%)
Jul 14, 2022 12.66 12.77 12.47 12.77 196,422 -0.22(-1.69%)
Jul 13, 2022 12.92 13.03 12.76 12.99 208,108 -0.44(-3.28%)
Jul 12, 2022 13.19 13.64 13.19 13.43 249,404 +0.05(+0.37%)
Jul 11, 2022 13.74 13.74 13.37 13.38 256,202 -0.74(-5.24%)
Jul 08, 2022 14.01 14.20 13.82 14.12 211,733 +0.47(+3.44%)
Jul 07, 2022 13.59 13.76 13.53 13.65 297,988 +0.76(+5.90%)
Jul 06, 2022 13.00 13.01 12.80 12.89 620,284 -0.36(-2.72%)
Jul 05, 2022 13.18 13.26 13.01 13.25 265,965 -1.22(-8.43%)
Jul 01, 2022 14.12 14.47 14.09 14.47 299,639 +0.00(+0.00%)
Jun 30, 2022 14.18 14.56 14.12 14.47 173,147 -0.52(-3.50%)
Jun 29, 2022 15.13 15.13 14.93 14.99 375,918 -0.29(-1.87%)
Jun 28, 2022 15.58 15.73 15.28 15.28 514,141 -0.26(-1.67%)
Jun 27, 2022 15.53 15.71 15.39 15.54 260,173 +0.01(+0.06%)
Jun 24, 2022 15.11 15.53 15.10 15.53 257,112 +0.06(+0.39%)
Jun 23, 2022 15.78 15.78 15.25 15.47 179,936 -0.96(-5.84%)
Jun 22, 2022 16.30 16.58 16.26 16.43 174,242 -0.33(-1.97%)
Jun 21, 2022 16.84 16.94 16.75 16.76 141,306 +0.54(+3.33%)
Jun 17, 2022 16.21 16.31 16.01 16.22 129,054 +0.10(+0.62%)
Jun 16, 2022 16.13 16.33 16.00 16.12 210,059 -0.49(-2.98%)
Jun 15, 2022 16.45 16.75 16.30 16.61 159,104 +0.42(+2.63%)
Jun 14, 2022 16.24 16.29 16.04 16.19 128,835 +0.03(+0.19%)
Jun 13, 2022 16.25 16.35 16.02 16.16 117,946 -0.97(-5.66%)
Jun 10, 2022 17.18 17.18 16.98 17.13 97,686 -0.46(-2.59%)
Jun 09, 2022 17.92 18.05 17.55 17.59 41,449 -0.50(-2.79%)
Jun 08, 2022 18.14 18.29 18.08 18.09 51,303 -0.06(-0.33%)
Jun 07, 2022 17.92 18.19 17.91 18.15 74,993 +0.03(+0.17%)
Jun 06, 2022 18.15 18.25 18.09 18.12 52,445 +0.06(+0.33%)
Jun 03, 2022 18.06 18.14 17.95 18.06 59,114 -0.25(-1.37%)
Jun 02, 2022 18.17 18.32 18.06 18.31 150,925 +0.38(+2.15%)
Jun 01, 2022 18.10 18.13 17.80 17.93 103,007 +0.19(+1.04%)
May 31, 2022 17.60 17.83 17.52 17.74 211,674 +0.07(+0.41%)
May 27, 2022 17.59 17.68 17.49 17.67 103,121 +0.18(+1.01%)
May 26, 2022 17.24 17.53 17.24 17.49 202,874 +0.37(+2.16%)
May 25, 2022 16.89 17.21 16.89 17.12 97,520 -0.12(-0.70%)
May 24, 2022 17.18 17.26 17.04 17.24 117,184 +0.03(+0.17%)
May 23, 2022 17.02 17.28 17.00 17.21 262,005 +0.43(+2.56%)
May 20, 2022 16.95 16.95 16.48 16.78 111,615 +0.00(+0.00%)
May 19, 2022 16.40 16.86 16.36 16.78 166,380 +0.09(+0.54%)
May 18, 2022 17.09 17.13 16.69 16.69 135,152 -0.49(-2.85%)
May 17, 2022 17.04 17.20 16.95 17.18 147,437 +0.59(+3.56%)
May 16, 2022 16.50 16.73 16.37 16.59 113,795 -0.10(-0.60%)
May 13, 2022 16.56 16.84 16.54 16.69 145,234 +0.31(+1.89%)
May 12, 2022 16.25 16.58 16.19 16.38 113,372 -0.02(-0.12%)
May 11, 2022 16.61 16.82 16.40 16.40 129,155 +0.27(+1.67%)
May 10, 2022 16.36 16.36 16.03 16.13 181,199 +0.17(+1.07%)
May 09, 2022 16.11 16.23 15.85 15.96 162,484 -0.41(-2.50%)
May 06, 2022 16.31 16.48 16.21 16.37 147,149 +0.34(+2.12%)
May 05, 2022 16.29 16.30 15.90 16.03 169,718 -0.73(-4.36%)
May 04, 2022 16.50 16.85 16.37 16.76 213,097 +0.25(+1.51%)
May 03, 2022 16.43 16.60 16.37 16.51 247,616 +0.18(+1.10%)
May 02, 2022 16.34 16.49 16.14 16.33 199,198 -1.12(-6.45%)
Apr 29, 2022 17.89 17.94 17.45 17.45 195,470 -0.22(-1.24%)
Apr 28, 2022 17.49 17.68 17.08 17.67 162,629 +0.84(+5.01%)
Apr 27, 2022 16.79 17.09 16.60 16.83 146,120 +0.13(+0.78%)
Apr 26, 2022 17.15 17.16 16.63 16.70 293,407 -0.56(-3.24%)
Apr 25, 2022 17.18 17.38 16.98 17.26 194,658 -0.08(-0.46%)
Apr 22, 2022 17.60 17.69 17.34 17.34 160,695 -0.26(-1.48%)
Apr 21, 2022 17.98 18.04 17.60 17.60 176,986 -0.05(-0.28%)
Apr 20, 2022 17.83 17.87 17.61 17.65 180,335 +0.27(+1.55%)
Apr 19, 2022 17.25 17.39 17.21 17.38 190,801 +0.43(+2.54%)
Apr 18, 2022 16.85 17.51 16.85 16.95 85,830 -0.01(-0.06%)
Apr 14, 2022 17.09 17.12 16.93 16.96 131,721 -0.14(-0.82%)
Apr 13, 2022 16.80 17.10 16.80 17.10 109,811 +0.36(+2.15%)
Apr 12, 2022 16.99 17.11 16.68 16.74 117,126 -0.03(-0.18%)
Apr 11, 2022 16.79 16.98 16.75 16.77 198,904 -0.25(-1.47%)
Apr 08, 2022 16.98 17.20 16.93 17.02 171,289 -0.03(-0.18%)
Apr 07, 2022 17.10 17.11 16.77 17.05 142,817 +0.12(+0.68%)
Apr 06, 2022 16.69 17.01 16.50 16.93 176,036 -0.14(-0.85%)
Apr 05, 2022 17.26 17.29 17.01 17.08 151,405 -0.57(-3.23%)
Apr 04, 2022 17.60 17.70 17.54 17.65 123,423 +0.07(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.