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 (%)
Jul 31, 2020 11.22 11.29 10.83 10.93 114,300 -0.54(-4.71%)
Jul 30, 2020 11.25 11.49 11.13 11.47 50,414 -0.28(-2.38%)
Jul 29, 2020 11.65 11.80 11.65 11.75 62,744 +0.20(+1.73%)
Jul 28, 2020 11.56 11.63 11.50 11.55 35,165 -0.23(-1.95%)
Jul 27, 2020 11.73 11.81 11.70 11.78 45,344 +0.21(+1.82%)
Jul 24, 2020 11.58 11.62 11.52 11.57 150,400 -0.03(-0.26%)
Jul 23, 2020 11.82 11.90 11.57 11.60 72,175 +0.24(+2.11%)
Jul 22, 2020 11.19 11.44 11.19 11.36 48,691 +0.16(+1.43%)
Jul 21, 2020 11.27 11.33 11.20 11.20 88,633 +0.08(+0.72%)
Jul 20, 2020 11.06 11.17 10.96 11.12 38,264 -0.09(-0.80%)
Jul 17, 2020 11.21 11.24 11.15 11.21 57,700 +0.43(+3.99%)
Jul 16, 2020 10.58 10.90 10.58 10.78 108,839 +0.05(+0.51%)
Jul 15, 2020 10.69 10.79 10.63 10.72 33,324 +0.14(+1.37%)
Jul 14, 2020 10.33 10.59 10.33 10.58 50,443 +0.25(+2.42%)
Jul 13, 2020 10.45 10.54 10.25 10.33 49,599 -0.06(-0.58%)
Jul 10, 2020 10.18 10.45 10.18 10.39 35,900 +0.04(+0.39%)
Jul 09, 2020 10.39 10.50 10.05 10.35 30,399 -0.21(-1.95%)
Jul 08, 2020 10.51 10.67 10.35 10.56 20,808 +0.19(+1.79%)
Jul 07, 2020 10.75 10.75 10.37 10.37 30,262 -0.25(-2.35%)
Jul 06, 2020 10.62 10.69 10.53 10.62 26,199 +0.20(+1.92%)
Jul 02, 2020 10.41 10.55 10.28 10.42 36,700 +0.45(+4.51%)
Jul 01, 2020 9.960 10.09 9.950 9.970 40,615 -0.21(-2.06%)
Jun 30, 2020 9.940 10.22 9.920 10.18 119,724 +0.13(+1.29%)
Jun 29, 2020 10.00 10.15 9.940 10.05 58,914 +0.34(+3.50%)
Jun 26, 2020 9.980 9.980 9.690 9.710 59,200 -0.44(-4.32%)
Jun 25, 2020 9.980 10.20 9.900 10.15 51,145 +0.35(+3.55%)
Jun 24, 2020 9.940 9.940 9.700 9.800 157,112 -0.57(-5.50%)
Jun 23, 2020 10.53 10.55 10.35 10.37 65,995 +0.04(+0.39%)
Jun 22, 2020 10.24 10.39 10.17 10.33 62,289 +0.27(+2.68%)
Jun 19, 2020 10.36 10.38 10.04 10.06 46,200 -0.13(-1.28%)
Jun 18, 2020 10.17 10.34 10.17 10.19 1,355,770 -0.07(-0.68%)
Jun 17, 2020 10.35 10.36 10.14 10.26 161,955 -0.04(-0.39%)
Jun 16, 2020 10.51 10.56 10.20 10.30 51,026 +0.06(+0.62%)
Jun 15, 2020 9.740 10.30 9.740 10.24 79,432 +0.12(+1.16%)
Jun 12, 2020 10.16 10.30 9.940 10.12 161,800 +0.41(+4.22%)
Jun 11, 2020 10.28 10.42 9.680 9.710 191,360 -1.21(-11.08%)
Jun 10, 2020 10.97 11.12 10.85 10.92 82,394 -0.03(-0.27%)
Jun 09, 2020 10.94 11.18 10.89 10.95 1,458,514 -0.40(-3.52%)
Jun 08, 2020 11.44 11.50 11.19 11.35 634,501 +0.26(+2.34%)
Jun 05, 2020 11.13 11.21 10.96 11.09 98,000 +0.65(+6.23%)
Jun 04, 2020 10.36 10.56 10.27 10.44 95,437 -0.24(-2.25%)
Jun 03, 2020 10.38 10.69 10.33 10.68 127,763 +0.66(+6.59%)
Jun 02, 2020 9.940 10.11 9.920 10.02 108,889 +0.34(+3.51%)
Jun 01, 2020 9.480 9.700 9.410 9.680 90,604 +0.38(+4.03%)
May 29, 2020 9.310 9.400 9.170 9.305 141,300 -0.21(-2.16%)
May 28, 2020 9.620 9.680 9.490 9.510 83,210 -0.31(-3.21%)
May 27, 2020 9.770 9.850 9.560 9.825 143,872 +1.00(+11.39%)
May 26, 2020 8.820 8.940 8.820 8.820 1,032,971 +0.26(+3.04%)
May 22, 2020 8.640 8.640 8.465 8.560 1,359,200 +0.02(+0.23%)
May 21, 2020 8.660 8.803 8.530 8.540 162,454 -0.19(-2.18%)
May 20, 2020 8.525 8.810 8.490 8.730 220,858 +0.47(+5.69%)
May 19, 2020 8.310 8.484 8.210 8.260 326,153 -0.18(-2.13%)
May 18, 2020 8.130 8.530 8.100 8.440 262,164 +0.86(+11.35%)
May 15, 2020 7.480 7.580 7.440 7.580 121,900 +0.09(+1.20%)
May 14, 2020 7.230 7.530 7.050 7.490 165,526 -0.19(-2.47%)
May 13, 2020 7.960 7.960 7.590 7.680 166,915 -0.46(-5.59%)
May 12, 2020 8.330 8.380 8.125 8.135 151,791 -0.23(-2.75%)
May 11, 2020 8.310 8.400 8.270 8.365 80,485 -0.14(-1.70%)
May 08, 2020 8.310 8.591 8.310 8.510 91,000 +0.46(+5.78%)
May 07, 2020 8.030 8.160 8.010 8.045 148,659 +0.08(+0.94%)
May 06, 2020 8.160 8.175 7.950 7.970 70,874 -0.20(-2.45%)
May 05, 2020 8.220 8.310 8.160 8.170 62,273 -0.01(-0.12%)
May 04, 2020 8.040 8.195 8.000 8.180 162,649 -0.08(-0.97%)
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.