Frankfurt - Delayed Quote EUR
Mercedes-Benz Group AG (DAII.F)
13.10
+0.20
+(1.55%)
As of 8:01:13 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 800 |
| May 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 12, 2025 | 12.60 | 13.80 | 12.60 | 13.80 | 13.80 | 800 |
| May 9, 2025 | 1.0897653 Dividend | |||||
| May 9, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 743 |
| May 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 11.48 | - |
| May 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.11 | 466 |
| May 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.02 | - |
| May 5, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 12.20 | 1,801 |
| May 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 11.84 | - |
| Apr 30, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 12.11 | 600 |
| Apr 29, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 12.29 | 800 |
| Apr 28, 2025 | 13.40 | 13.90 | 13.40 | 13.90 | 12.56 | 700 |
| Apr 25, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 12.29 | 3 |
| Apr 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 11.75 | - |
| Apr 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Apr 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.03 | - |
| Apr 17, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 11.48 | 1 |
| Apr 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 10.94 | - |
| Apr 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.21 | - |
| Apr 14, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 11.21 | 43 |
| Apr 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 10.75 | - |
| Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 11.30 | - |
| Apr 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.30 | - |
| Apr 8, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 11.30 | 18 |
| Apr 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 10.94 | 160 |
| Apr 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 11.48 | 6 |
| Apr 3, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 12.20 | 28 |
| Apr 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.02 | - |
| Apr 1, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 12.02 | 833 |
| Mar 31, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 12.29 | 608 |
| Mar 28, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 12.65 | 500 |
| Mar 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.38 | - |
| Mar 26, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 13.10 | 150 |
| Mar 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.01 | - |
| Mar 24, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 13.38 | 1 |
| Mar 21, 2025 | 14.50 | 14.60 | 14.20 | 14.60 | 13.20 | 1,547 |
| Mar 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.29 | 1,000 |
| Mar 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.56 | - |
| Mar 18, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 13.56 | 9 |
| Mar 17, 2025 | 14.60 | 15.20 | 14.60 | 14.90 | 13.47 | 120 |
| Mar 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.38 | - |
| Mar 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.38 | - |
| Mar 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.56 | 200 |
| Mar 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Mar 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 13.56 | - |
| Mar 7, 2025 | 15.10 | 15.60 | 15.10 | 15.60 | 14.10 | 50 |
| Mar 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.38 | - |
| Mar 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.01 | - |
| Mar 4, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 13.10 | 26 |
| Mar 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 13.29 | - |
| Feb 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.20 | - |
| Feb 27, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 13.56 | 922 |
| Feb 26, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 13.92 | 1,000 |
| Feb 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.20 | - |
| Feb 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.20 | - |
| Feb 21, 2025 | 14.60 | 14.80 | 14.50 | 14.80 | 13.38 | 531 |
| Feb 20, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 13.38 | 3,000 |
| Feb 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Feb 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 13.65 | - |
| Feb 17, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 14.01 | 6 |
| Feb 14, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 14.01 | 729 |
| Feb 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.01 | - |
| Feb 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Feb 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | 8 |
| Feb 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Feb 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Feb 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Feb 5, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 13.01 | 115 |
| Feb 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Feb 3, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 13.01 | 349 |
| Jan 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 13.20 | - |
| Jan 30, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 13.20 | 700 |
| Jan 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.01 | - |
| Jan 28, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 13.10 | 900 |
| Jan 27, 2025 | 14.20 | 14.40 | 14.00 | 14.00 | 12.65 | 509 |
| Jan 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.38 | - |
| Jan 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 12.47 | - |
| Jan 22, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 12.56 | 542 |
| Jan 21, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 12.83 | 184 |
| Jan 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.20 | - |
| Jan 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.20 | - |
| Jan 16, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 12.47 | 10 |
| Jan 15, 2025 | 13.60 | 14.20 | 13.60 | 14.20 | 12.83 | 10 |
| Jan 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.11 | - |
| Jan 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.11 | - |
| Jan 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 11.93 | 110 |
| Jan 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.20 | 10 |
| Jan 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 11.93 | - |
| Jan 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 11.93 | - |
| Jan 6, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 12.20 | 500 |
| Jan 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 11.75 | - |
| Jan 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 11.93 | - |
| Dec 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.29 | 3 |
| Dec 27, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 11.66 | 540 |
| Dec 23, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.84 | - |
| Dec 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.75 | - |
| Dec 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.75 | - |
| Dec 18, 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 11.84 | 5 |
| Dec 17, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.02 | - |
| Dec 16, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 12.65 | 360 |
| Dec 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.47 | - |
| Dec 12, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.38 | - |
| Dec 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.38 | - |
| Dec 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.29 | - |
| Dec 9, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.84 | - |
| Dec 6, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.66 | - |
| Dec 5, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 12.20 | 5 |
| Dec 4, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Dec 3, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Dec 2, 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 11.93 | 14 |
| Nov 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.66 | - |
| Nov 28, 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 11.75 | 55 |
| Nov 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Nov 26, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.66 | - |
| Nov 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.66 | 200 |
| Nov 22, 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 11.75 | 125 |
| Nov 21, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Nov 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.75 | - |
| Nov 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.84 | - |
| Nov 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 11.75 | - |
| Nov 15, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Nov 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 11.39 | - |
| Nov 13, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.48 | - |
| Nov 12, 2024 | 12.80 | 13.30 | 12.80 | 13.30 | 12.02 | 450 |
| Nov 11, 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 11.84 | 50 |
| Nov 8, 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 11.93 | 300 |
| Nov 7, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 11.57 | - |
| Nov 6, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.11 | - |
| Nov 5, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.47 | - |
| Nov 4, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.38 | - |
| Nov 1, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.29 | - |
| Oct 31, 2024 | 13.70 | 14.10 | 13.70 | 14.10 | 12.74 | 12 |
| Oct 30, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Oct 29, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Oct 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Oct 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Oct 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Oct 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Oct 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Oct 21, 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 13.01 | 20 |
| Oct 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Oct 17, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Oct 16, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 12.83 | 45 |
| Oct 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 12.83 | - |
| Oct 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 12.83 | - |
| Oct 11, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 13.10 | 64 |
| Oct 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Oct 9, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.47 | - |
| Oct 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Oct 7, 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 13.01 | 20 |
| Oct 4, 2024 | 13.90 | 14.40 | 13.90 | 14.40 | 13.01 | 3 |
| Oct 3, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Oct 2, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Oct 1, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 12.83 | - |
| Sep 30, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.01 | - |
| Sep 27, 2024 | 14.10 | 15.00 | 14.10 | 14.60 | 13.20 | 240 |
| Sep 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.38 | - |
| Sep 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Sep 24, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Sep 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.20 | - |
| Sep 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.20 | - |
| Sep 19, 2024 | 14.00 | 14.90 | 14.00 | 14.90 | 13.47 | 105 |
| Sep 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 12.65 | - |
| Sep 17, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Sep 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.01 | 30 |
| Sep 13, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 12.56 | 14 |
| Sep 12, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.47 | - |
| Sep 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.29 | - |
| Sep 10, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.92 | 301 |
| Sep 9, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.92 | - |
| Sep 6, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.29 | - |
| Sep 5, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.20 | - |
| Sep 4, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.29 | - |
| Sep 3, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Sep 2, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.37 | 150 |
| Aug 30, 2024 | 15.30 | 15.70 | 15.30 | 15.40 | 13.92 | 95 |
| Aug 29, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Aug 28, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 13.92 | - |
| Aug 27, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 13.83 | - |
| Aug 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Aug 23, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.65 | - |
| Aug 22, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 14.01 | 93 |
| Aug 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.56 | - |
| Aug 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.47 | - |
| Aug 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.38 | - |
| Aug 16, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.29 | - |
| Aug 15, 2024 | 14.30 | 14.70 | 14.30 | 14.70 | 13.29 | 243 |
| Aug 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Aug 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Aug 12, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.92 | 64 |
| Aug 9, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.92 | - |
| Aug 8, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.74 | - |
| Aug 7, 2024 | 14.00 | 14.70 | 14.00 | 14.70 | 13.29 | 79 |
| Aug 6, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.56 | - |
| Aug 5, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.47 | - |
| Aug 2, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 13.38 | 50 |
| Aug 1, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.47 | - |
| Jul 31, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Jul 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Jul 29, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.01 | - |
| Jul 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.74 | - |
| Jul 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.10 | - |
| Jul 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.10 | - |
| Jul 23, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jul 22, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.10 | - |
| Jul 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jul 18, 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 14.37 | 351 |
| Jul 17, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.10 | - |
| Jul 16, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jul 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | 15 |
| Jul 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.19 | - |
| Jul 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.19 | - |
| Jul 10, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 13.92 | - |
| Jul 9, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 14.19 | 2 |
| Jul 8, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.55 | - |
| Jul 5, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.64 | - |
| Jul 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.46 | - |
| Jul 3, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.37 | - |
| Jul 2, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.37 | - |
| Jul 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.46 | - |
| Jun 28, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.10 | - |
| Jun 27, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jun 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.46 | - |
| Jun 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jun 24, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.19 | - |
| Jun 21, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jun 20, 2024 | 15.70 | 16.10 | 15.70 | 15.70 | 14.19 | 833 |
| Jun 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.01 | - |
| Jun 18, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.19 | - |
| Jun 17, 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 14.46 | 125 |
| Jun 14, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.19 | - |
| Jun 13, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.28 | - |
| Jun 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.46 | - |
| Jun 11, 2024 | 16.10 | 16.50 | 16.00 | 16.00 | 14.46 | 368 |
| Jun 10, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 14.46 | 18 |
| Jun 7, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.55 | 570 |
| Jun 6, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.55 | - |
| Jun 5, 2024 | 16.30 | 16.50 | 16.30 | 16.40 | 14.82 | 585 |
| Jun 4, 2024 | 16.70 | 16.70 | 16.40 | 16.50 | 14.91 | 318 |
| Jun 3, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 15.18 | 73 |
| May 31, 2024 | 16.20 | 16.70 | 16.20 | 16.40 | 14.82 | 160 |
| May 30, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.55 | 1 |
| May 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 14.91 | - |
| May 28, 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 15.09 | 1 |
| May 27, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 15.00 | 2 |
| May 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.46 | - |
| May 23, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 14.91 | 691 |
| May 22, 2024 | 16.20 | 16.80 | 16.20 | 16.80 | 15.18 | 500 |
| May 21, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.09 | 581 |
| May 20, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.27 | 6 |
| May 17, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.27 | - |
| May 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.27 | - |
| May 15, 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 15.36 | 60 |
| May 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 15.27 | - |
Related Tickers
601777.SS Chongqing Qianli Technology Co., Ltd.
8.79
-2.12%
600418.SS JIANGHUAI AUTO
35.85
-0.36%
603766.SS Loncin Motor Co., Ltd.
13.12
+1.78%
2FE.DU Ferrari NV
440.70
+0.82%
A5S0.F Aston Martin Lagonda Global Holdings plc
0.8950
+4.07%
0AAK.IL Volvo Car AB (publ.)
19.66
+1.18%
A4N1.F Polestar Automotive Holding UK PLC
0.9210
-0.43%
GWLLY Great Wall Motor Company Limited
15.74
0.00%
EBROM.MC EV MOTORS, S.A.
6.66
+0.91%
BMW3.MU Bayerische Motoren Werke AG
79.25
+0.32%