Mercedes-Benz Group AG (MBG)
Exportar para Excel
| 1 2 3 4 > >> |
| 21/07/2026 |
2.703.800 |
-0,72%
|
45,105
|
44,67
|
45,35
|
44,70
|
| 20/07/2026 |
2.830.600 |
-0,76%
|
45,35
|
44,83
|
45,605
|
45,025
|
| 17/07/2026 |
2.620.200 |
-0,64%
|
45,365
|
45,245
|
46,18
|
45,37
|
| 16/07/2026 |
2.671.800 |
-0,84%
|
46,175
|
45,66
|
46,45
|
45,66
|
| 15/07/2026 |
2.466.100 |
2,31%
|
45,00
|
44,73
|
46,42
|
46,045
|
| 14/07/2026 |
2.604.800 |
2,09%
|
43,99
|
43,85
|
45,265
|
45,005
|
| 13/07/2026 |
2.756.600 |
0,32%
|
43,58
|
43,58
|
44,58
|
44,085
|
| 10/07/2026 |
2.745.600 |
0,34%
|
43,765
|
43,705
|
44,50
|
43,945
|
| 09/07/2026 |
2.769.800 |
-1,16%
|
44,415
|
43,675
|
44,59
|
43,795
|
| 08/07/2026 |
2.633.100 |
-3,34%
|
45,83
|
44,005
|
45,875
|
44,31
|
| 07/07/2026 |
2.515.900 |
1,21%
|
45,255
|
45,235
|
46,285
|
45,84
|
| 06/07/2026 |
2.793.900 |
0,37%
|
45,115
|
45,07
|
45,685
|
45,29
|
| 03/07/2026 |
2.768.800 |
0,92%
|
45,00
|
44,91
|
45,555
|
45,125
|
| 02/07/2026 |
2.791.800 |
2,48%
|
43,76
|
43,695
|
45,13
|
44,715
|
| 01/07/2026 |
2.745.600 |
-0,27%
|
43,77
|
43,54
|
44,065
|
43,635
|
| 30/06/2026 |
2.820.400 |
0,90%
|
43,475
|
42,84
|
43,86
|
43,755
|
| 29/06/2026 |
2.840.900 |
0,53%
|
43,705
|
42,67
|
43,805
|
43,365
|
| 26/06/2026 |
2.827.500 |
-3,32%
|
44,325
|
43,125
|
44,69
|
43,135
|
| 25/06/2026 |
2.816.000 |
0,81%
|
44,37
|
44,365
|
44,995
|
44,615
|
| 24/06/2026 |
2.875.400 |
-1,94%
|
45,095
|
44,255
|
45,145
|
44,255
|
| 23/06/2026 |
2.871.400 |
-0,58%
|
45,01
|
44,91
|
45,66
|
45,13
|
| 22/06/2026 |
2.860.760 |
0,51%
|
45,105
|
44,25
|
45,69
|
45,395
|
| 19/06/2026 |
2.697.200 |
1,27%
|
44,58
|
44,58
|
45,53
|
45,165
|
| 18/06/2026 |
1.590.160 |
-4,77%
|
46,84
|
44,005
|
47,075
|
44,60
|
| 17/06/2026 |
113.400 |
-1,60%
|
47,11
|
46,57
|
47,60
|
46,835
|
| 16/06/2026 |
107.820 |
-3,71%
|
49,40
|
47,565
|
49,455
|
47,595
|
| 15/06/2026 |
116.400 |
3,08%
|
48,875
|
48,775
|
49,725
|
49,43
|
| 12/06/2026 |
115.520 |
-0,08%
|
48,015
|
47,79
|
48,84
|
47,955
|
| 11/06/2026 |
123.200 |
2,11%
|
47,145
|
46,92
|
48,18
|
47,995
|
| 10/06/2026 |
116.130 |
-0,89%
|
47,675
|
46,985
|
48,13
|
47,005
|
| 09/06/2026 |
116.790 |
-1,49%
|
48,225
|
47,425
|
48,495
|
47,425
|
| 08/06/2026 |
114.220 |
1,16%
|
47,58
|
47,22
|
48,47
|
48,14
|
| 05/06/2026 |
105.460 |
-3,25%
|
49,10
|
47,59
|
49,21
|
47,59
|
| 04/06/2026 |
107.570 |
-1,59%
|
49,895
|
48,995
|
50,50
|
49,19
|
| 03/06/2026 |
111.510 |
-2,62%
|
51,41
|
49,74
|
51,41
|
49,985
|
| 02/06/2026 |
96.830 |
-0,41%
|
51,56
|
50,92
|
52,00
|
51,33
|
| 01/06/2026 |
101.530 |
-0,90%
|
51,93
|
51,17
|
53,14
|
51,54
|
| 29/05/2026 |
90.250 |
-0,65%
|
52,64
|
51,61
|
53,17
|
52,01
|
| 28/05/2026 |
96.770 |
0,21%
|
52,28
|
51,77
|
52,84
|
52,35
|
| 27/05/2026 |
104.880 |
3,75%
|
50,88
|
50,88
|
52,98
|
52,24
|
| 26/05/2026 |
107.980 |
-0,77%
|
50,43
|
50,35
|
51,11
|
50,35
|
| 25/05/2026 |
102.910 |
2,01%
|
50,71
|
50,46
|
51,14
|
50,74
|
| 22/05/2026 |
111.580 |
0,39%
|
50,11
|
49,655
|
50,18
|
49,74
|
| 21/05/2026 |
109.360 |
-0,66%
|
49,82
|
49,305
|
50,46
|
49,545
|
| 20/05/2026 |
118.770 |
1,12%
|
49,22
|
48,985
|
50,18
|
49,875
|
| 19/05/2026 |
118.000 |
-1,39%
|
49,835
|
49,325
|
49,985
|
49,325
|
| 18/05/2026 |
111.510 |
0,02%
|
50,13
|
49,12
|
50,26
|
50,02
|
| 15/05/2026 |
102.010 |
-1,46%
|
50,27
|
50,01
|
51,20
|
50,01
|
| 14/05/2026 |
98.810 |
-0,18%
|
50,93
|
50,65
|
51,84
|
50,75
|
| 13/05/2026 |
96.260 |
1,75%
|
50,29
|
49,995
|
51,04
|
50,84
|
| 12/05/2026 |
98.390 |
-0,21%
|
49,775
|
49,745
|
50,50
|
49,965
|
| 11/05/2026 |
101.080 |
0,24%
|
49,62
|
49,46
|
50,63
|
50,07
|
| 08/05/2026 |
101.940 |
-0,44%
|
49,955
|
49,705
|
50,30
|
49,95
|
| 07/05/2026 |
710.020 |
0,08%
|
50,28
|
49,87
|
51,22
|
50,17
|
| 06/05/2026 |
2.224.100 |
4,35%
|
48,415
|
48,37
|
51,09
|
50,13
|
| 05/05/2026 |
2.618.000 |
0,54%
|
47,99
|
47,66
|
48,305
|
48,04
|
| 04/05/2026 |
2.544.000 |
-3,29%
|
48,485
|
47,725
|
49,09
|
47,78
|
| 30/04/2026 |
2.504.000 |
0,91%
|
48,50
|
47,78
|
49,585
|
49,405
|
| 29/04/2026 |
2.454.900 |
0,03%
|
50,34
|
48,175
|
50,56
|
48,96
|
| 28/04/2026 |
2.550.000 |
-0,98%
|
49,515
|
48,885
|
49,63
|
48,945
|
| 27/04/2026 |
2.233.900 |
-1,11%
|
49,415
|
49,36
|
50,05
|
49,43
|
| 24/04/2026 |
2.435.500 |
-0,13%
|
50,33
|
49,565
|
50,42
|
49,985
|
| 23/04/2026 |
2.271.700 |
-0,91%
|
50,18
|
49,895
|
50,82
|
50,05
|
| 22/04/2026 |
1.931.600 |
-0,28%
|
51,08
|
50,36
|
51,48
|
50,51
|
| 21/04/2026 |
1.925.400 |
-2,16%
|
52,04
|
50,65
|
52,33
|
50,65
|
| 20/04/2026 |
2.260.800 |
-0,61%
|
51,80
|
51,30
|
51,99
|
51,77
|
| 17/04/2026 |
1.989.400 |
-2,78%
|
50,68
|
50,56
|
52,57
|
52,09
|
| 16/04/2026 |
2.150.000 |
-1,90%
|
54,83
|
53,34
|
54,92
|
53,58
|
| 15/04/2026 |
1.998.000 |
-1,48%
|
55,14
|
54,16
|
55,34
|
54,62
|
| 14/04/2026 |
2.009.800 |
1,84%
|
54,73
|
54,67
|
55,79
|
55,44
|
| 13/04/2026 |
2.054.600 |
0,95%
|
53,42
|
53,05
|
54,44
|
54,44
|
| 10/04/2026 |
2.004.000 |
0,69%
|
53,64
|
53,13
|
54,20
|
53,93
|
| 09/04/2026 |
2.079.300 |
-1,24%
|
54,03
|
52,63
|
54,08
|
53,56
|
| 08/04/2026 |
1.965.900 |
3,26%
|
54,66
|
54,03
|
54,87
|
54,23
|
| 07/04/2026 |
2.239.400 |
-0,61%
|
52,75
|
51,91
|
53,64
|
52,52
|
| 02/04/2026 |
2.129.700 |
-0,34%
|
51,98
|
51,98
|
53,24
|
52,84
|
| 01/04/2026 |
1.973.700 |
0,02%
|
53,45
|
52,28
|
53,81
|
53,02
|
| 31/03/2026 |
2.134.300 |
2,43%
|
52,10
|
51,61
|
53,07
|
53,01
|
| 30/03/2026 |
2.224.900 |
1,25%
|
51,46
|
51,18
|
51,86
|
51,75
|
| 27/03/2026 |
2.422.800 |
-1,60%
|
52,11
|
51,11
|
52,15
|
51,11
|
| 26/03/2026 |
2.365.200 |
-0,54%
|
51,96
|
51,63
|
52,24
|
51,94
|
| 25/03/2026 |
2.298.100 |
0,99%
|
52,42
|
51,93
|
52,55
|
52,22
|
| 24/03/2026 |
2.286.000 |
-0,79%
|
51,85
|
51,27
|
52,18
|
51,71
|
| 23/03/2026 |
2.413.500 |
3,07%
|
50,17
|
49,825
|
52,60
|
52,12
|
| 20/03/2026 |
2.254.500 |
-2,56%
|
51,98
|
50,29
|
52,30
|
50,57
|
| 19/03/2026 |
2.253.900 |
-2,19%
|
52,80
|
51,54
|
52,89
|
51,90
|
| 18/03/2026 |
2.216.700 |
-0,73%
|
54,17
|
52,90
|
54,23
|
53,06
|
| 17/03/2026 |
2.222.200 |
-0,98%
|
53,58
|
53,45
|
54,36
|
53,45
|
| 16/03/2026 |
2.192.800 |
-1,04%
|
55,08
|
53,76
|
55,12
|
53,98
|
| 13/03/2026 |
2.180.000 |
-0,66%
|
55,11
|
54,21
|
55,28
|
54,55
|
| 12/03/2026 |
2.294.400 |
-0,22%
|
54,32
|
54,26
|
55,44
|
54,91
|
| 11/03/2026 |
2.275.400 |
0,44%
|
54,75
|
54,62
|
55,42
|
55,03
|
| 10/03/2026 |
2.264.800 |
-0,53%
|
55,17
|
54,69
|
55,80
|
54,79
|
| 09/03/2026 |
2.372.200 |
0,51%
|
53,30
|
53,21
|
55,36
|
55,08
|
| 06/03/2026 |
2.287.800 |
-1,08%
|
55,95
|
54,28
|
55,96
|
54,80
|
| 05/03/2026 |
2.241.100 |
-2,15%
|
56,13
|
55,04
|
56,96
|
55,40
|
| 04/03/2026 |
2.168.800 |
0,80%
|
55,80
|
55,51
|
57,03
|
56,62
|
| 03/03/2026 |
2.345.900 |
-0,97%
|
56,07
|
54,84
|
56,37
|
56,17
|
| 02/03/2026 |
2.138.300 |
-3,50%
|
57,21
|
56,48
|
57,85
|
56,72
|
| 27/02/2026 |
2.045.200 |
-0,19%
|
58,86
|
58,31
|
59,34
|
58,78
|
