Mercedes-Benz Group AG (MBG)
Exportar para Excel
| << < 1 2 3 4 > |
| 07/10/2025 |
3.258.000 |
-2,82%
|
55,38
|
53,71
|
55,87
|
53,71
|
| 06/10/2025 |
3.049.380 |
-0,63%
|
55,15
|
55,02
|
55,66
|
55,27
|
| 03/10/2025 |
3.332.000 |
1,35%
|
54,99
|
54,90
|
55,62
|
55,62
|
| 02/10/2025 |
3.332.580 |
1,18%
|
54,34
|
54,32
|
55,48
|
54,88
|
| 01/10/2025 |
3.287.080 |
1,54%
|
53,28
|
53,17
|
54,38
|
54,24
|
| 30/09/2025 |
3.348.300 |
-0,50%
|
53,78
|
53,31
|
53,83
|
53,42
|
| 29/09/2025 |
3.383.200 |
0,94%
|
53,43
|
53,07
|
53,98
|
53,69
|
| 26/09/2025 |
3.550.720 |
2,01%
|
52,13
|
51,71
|
53,19
|
53,19
|
| 25/09/2025 |
3.356.280 |
-1,10%
|
52,56
|
51,91
|
53,59
|
52,14
|
| 24/09/2025 |
3.443.500 |
1,95%
|
51,77
|
51,13
|
53,02
|
52,72
|
| 23/09/2025 |
3.312.700 |
2,07%
|
50,36
|
50,36
|
52,10
|
51,71
|
| 22/09/2025 |
3.454.750 |
-0,30%
|
51,09
|
49,775
|
51,09
|
50,66
|
| 19/09/2025 |
2.947.400 |
-1,32%
|
51,50
|
50,81
|
52,26
|
50,81
|
| 18/09/2025 |
2.937.910 |
1,14%
|
51,13
|
51,03
|
51,85
|
51,49
|
| 17/09/2025 |
3.181.970 |
-0,86%
|
51,30
|
50,38
|
51,55
|
50,91
|
| 16/09/2025 |
3.211.000 |
0,18%
|
51,31
|
50,93
|
51,71
|
51,35
|
| 15/09/2025 |
3.182.490 |
-0,43%
|
51,55
|
51,26
|
52,27
|
51,26
|
| 12/09/2025 |
3.124.020 |
-1,04%
|
52,03
|
50,90
|
52,03
|
51,48
|
| 11/09/2025 |
3.145.270 |
0,64%
|
51,51
|
50,68
|
52,11
|
52,02
|
| 10/09/2025 |
3.271.160 |
-0,39%
|
51,88
|
51,39
|
51,99
|
51,69
|
| 09/09/2025 |
2.965.630 |
-0,76%
|
52,26
|
51,14
|
53,02
|
51,89
|
| 08/09/2025 |
3.086.670 |
-1,38%
|
53,08
|
51,98
|
53,42
|
52,29
|
| 05/09/2025 |
3.547.000 |
-0,17%
|
53,32
|
52,84
|
53,73
|
53,02
|
| 04/09/2025 |
3.047.240 |
0,15%
|
53,26
|
52,94
|
53,63
|
53,11
|
| 03/09/2025 |
3.571.500 |
-0,09%
|
52,99
|
52,99
|
53,92
|
53,03
|
| 02/09/2025 |
3.372.200 |
-1,10%
|
53,41
|
52,74
|
53,94
|
53,08
|
| 01/09/2025 |
3.490.200 |
0,71%
|
53,35
|
53,26
|
53,85
|
53,67
|
| 29/08/2025 |
3.578.500 |
-0,65%
|
53,52
|
52,91
|
53,67
|
53,29
|
| 28/08/2025 |
3.192.200 |
0,92%
|
53,28
|
53,28
|
54,61
|
53,64
|
| 27/08/2025 |
3.231.680 |
-1,61%
|
54,12
|
53,08
|
54,84
|
53,15
|
| 26/08/2025 |
3.050.140 |
-0,72%
|
54,19
|
53,98
|
54,91
|
54,02
|
| 25/08/2025 |
2.824.320 |
-0,87%
|
54,74
|
54,26
|
55,09
|
54,41
|
| 22/08/2025 |
3.088.680 |
1,63%
|
54,00
|
53,91
|
55,34
|
54,89
|
| 21/08/2025 |
3.282.560 |
0,32%
|
53,70
|
53,64
|
54,19
|
54,01
|
| 20/08/2025 |
3.184.200 |
-0,04%
|
53,73
|
53,71
|
54,22
|
53,84
|
| 19/08/2025 |
3.206.620 |
2,08%
|
52,84
|
52,81
|
54,22
|
53,86
|
| 18/08/2025 |
3.414.780 |
-1,14%
|
53,37
|
52,54
|
53,49
|
52,76
|
| 15/08/2025 |
3.397.800 |
0,81%
|
53,19
|
53,10
|
54,24
|
53,37
|
| 14/08/2025 |
3.501.300 |
0,68%
|
52,42
|
52,39
|
53,14
|
52,94
|
| 13/08/2025 |
3.451.240 |
0,42%
|
52,40
|
51,97
|
52,79
|
52,58
|
| 12/08/2025 |
3.260.360 |
1,36%
|
51,75
|
51,54
|
52,43
|
52,36
|
| 11/08/2025 |
3.549.600 |
-0,88%
|
52,06
|
51,50
|
52,70
|
51,66
|
| 08/08/2025 |
3.428.700 |
2,80%
|
51,04
|
50,93
|
52,34
|
52,12
|
| 07/08/2025 |
3.700.000 |
1,60%
|
50,19
|
49,635
|
51,45
|
50,70
|
| 06/08/2025 |
3.569.000 |
1,15%
|
49,72
|
49,575
|
50,33
|
49,90
|
| 05/08/2025 |
3.844.000 |
0,87%
|
49,02
|
48,90
|
49,56
|
49,335
|
| 04/08/2025 |
3.889.300 |
-0,36%
|
49,425
|
48,695
|
49,505
|
48,91
|
| 01/08/2025 |
3.964.000 |
-2,22%
|
49,915
|
49,01
|
50,20
|
49,085
|
| 31/07/2025 |
3.599.000 |
-2,20%
|
51,21
|
50,01
|
51,69
|
50,20
|
| 30/07/2025 |
3.566.400 |
-3,37%
|
52,67
|
51,21
|
53,01
|
51,33
|
| 29/07/2025 |
3.577.800 |
-0,90%
|
53,74
|
52,97
|
54,18
|
53,12
|
| 28/07/2025 |
3.296.000 |
-3,16%
|
56,88
|
53,40
|
56,88
|
53,60
|
| 25/07/2025 |
3.335.600 |
3,02%
|
52,86
|
52,85
|
55,44
|
55,35
|
| 24/07/2025 |
3.366.000 |
-1,20%
|
54,60
|
53,73
|
54,88
|
53,73
|
| 23/07/2025 |
3.550.300 |
6,92%
|
52,09
|
52,09
|
54,70
|
54,38
|
| 22/07/2025 |
3.649.600 |
-0,86%
|
51,25
|
50,61
|
51,35
|
50,86
|
| 21/07/2025 |
3.628.000 |
0,45%
|
51,05
|
50,87
|
51,53
|
51,30
|
| 18/07/2025 |
3.444.100 |
-1,62%
|
52,06
|
50,99
|
52,22
|
51,07
|
| 17/07/2025 |
3.594.490 |
-0,02%
|
52,00
|
51,60
|
52,73
|
51,91
|
| 16/07/2025 |
3.538.500 |
-0,76%
|
51,92
|
51,49
|
52,67
|
51,92
|
| 15/07/2025 |
3.437.200 |
1,04%
|
51,84
|
51,84
|
52,80
|
52,32
|
| 14/07/2025 |
3.547.500 |
-2,14%
|
51,71
|
51,62
|
52,51
|
51,78
|
| 11/07/2025 |
3.673.500 |
-0,09%
|
52,82
|
52,63
|
53,35
|
52,91
|
| 10/07/2025 |
3.695.900 |
1,36%
|
52,27
|
52,27
|
53,21
|
52,96
|
| 09/07/2025 |
3.607.400 |
3,04%
|
50,74
|
50,73
|
52,57
|
52,25
|
| 08/07/2025 |
3.925.500 |
1,74%
|
49,845
|
49,675
|
51,08
|
50,71
|
| 07/07/2025 |
3.858.100 |
-0,28%
|
49,93
|
49,65
|
50,17
|
49,845
|
| 04/07/2025 |
3.890.400 |
-0,78%
|
50,28
|
49,825
|
50,37
|
49,985
|
| 03/07/2025 |
3.695.100 |
-0,71%
|
50,78
|
50,38
|
51,13
|
50,38
|
| 02/07/2025 |
3.711.200 |
2,47%
|
49,565
|
49,52
|
50,87
|
50,74
|
| 01/07/2025 |
4.040.000 |
0,40%
|
49,645
|
48,52
|
49,745
|
49,515
|
| 30/06/2025 |
3.988.600 |
-1,48%
|
50,41
|
49,315
|
50,53
|
49,32
|
| 27/06/2025 |
3.902.200 |
3,50%
|
48,42
|
48,42
|
50,64
|
50,06
|
| 26/06/2025 |
4.090.600 |
-1,11%
|
49,015
|
47,975
|
49,165
|
48,365
|
| 25/06/2025 |
4.042.100 |
-0,99%
|
49,49
|
48,67
|
49,575
|
48,91
|
| 24/06/2025 |
4.101.000 |
1,63%
|
49,28
|
49,145
|
50,01
|
49,40
|
| 23/06/2025 |
4.107.300 |
0,31%
|
48,11
|
48,015
|
48,61
|
48,61
|
| 20/06/2025 |
4.102.400 |
0,33%
|
48,685
|
48,46
|
49,10
|
48,46
|
| 19/06/2025 |
4.081.400 |
-1,04%
|
48,685
|
48,30
|
48,815
|
48,30
|
| 18/06/2025 |
4.052.700 |
-1,19%
|
49,445
|
48,53
|
49,485
|
48,81
|
| 17/06/2025 |
4.313.400 |
-1,55%
|
50,09
|
49,355
|
50,40
|
49,40
|
| 16/06/2025 |
3.700.300 |
-0,57%
|
50,57
|
50,18
|
50,89
|
50,18
|
| 13/06/2025 |
3.734.100 |
-2,00%
|
50,61
|
50,30
|
51,10
|
50,47
|
| 12/06/2025 |
3.671.300 |
-0,87%
|
51,74
|
50,85
|
51,83
|
51,50
|
| 11/06/2025 |
3.619.100 |
-0,08%
|
51,88
|
51,76
|
52,71
|
51,95
|
| 10/06/2025 |
3.695.400 |
1,05%
|
51,49
|
51,42
|
52,30
|
51,99
|
| 09/06/2025 |
3.565.100 |
0,59%
|
51,13
|
51,09
|
51,75
|
51,45
|
| 06/06/2025 |
3.976.700 |
-0,23%
|
51,40
|
51,15
|
51,69
|
51,15
|
| 05/06/2025 |
3.627.300 |
-0,35%
|
51,36
|
50,98
|
52,00
|
51,27
|
| 04/06/2025 |
3.682.700 |
-0,64%
|
51,88
|
51,12
|
51,95
|
51,45
|
| 03/06/2025 |
3.605.800 |
0,90%
|
51,21
|
50,64
|
51,80
|
51,78
|
| 02/06/2025 |
3.654.500 |
-2,32%
|
52,26
|
50,80
|
52,29
|
51,32
|
| 30/05/2025 |
3.661.800 |
-0,28%
|
52,73
|
52,15
|
53,20
|
52,54
|
| 29/05/2025 |
3.698.000 |
-0,17%
|
53,83
|
52,53
|
53,88
|
52,69
|
| 28/05/2025 |
3.601.600 |
2,37%
|
51,46
|
51,43
|
53,09
|
52,78
|
| 27/05/2025 |
3.661.500 |
0,33%
|
51,37
|
51,31
|
52,03
|
51,56
|
| 26/05/2025 |
3.609.900 |
1,52%
|
51,59
|
51,22
|
51,73
|
51,39
|
| 23/05/2025 |
3.845.900 |
-3,71%
|
52,52
|
49,925
|
52,82
|
50,62
|
| 22/05/2025 |
4.159.800 |
0,06%
|
52,57
|
52,19
|
52,86
|
52,57
|
| 21/05/2025 |
4.133.200 |
-1,09%
|
53,11
|
52,32
|
53,22
|
52,54
|
