Mercedes-Benz Group AG (BIT:1MBG)
Italy flag Italy · Delayed Price · Currency is EUR
53.13
+0.93 (1.78%)
At close: Sep 26, 2025

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202552.7353.0952.6053.1353.131.78%6,012
Sep 25, 202552.4353.3852.1252.2052.20-1.88%5,483
Sep 24, 202551.9753.2051.1953.2053.202.27%5,285
Sep 23, 202551.1252.0551.0052.0252.022.22%7,205
Sep 22, 202551.4751.4749.7950.8950.89-1.03%5,773
Sep 19, 202551.9552.3051.2751.4251.42-0.25%1,189
Sep 18, 202551.0451.7551.0451.5551.551.30%11,506
Sep 17, 202551.2151.2550.4050.8950.89-0.49%12,513
Sep 16, 202551.3051.6051.2051.1451.14-0.47%1,330
Sep 15, 202552.1052.3651.3851.3851.38-0.37%2,205
Sep 12, 202552.0052.0051.0051.5751.57-1.02%2,320
Sep 11, 202551.4452.1250.6752.1052.100.62%6,498
Sep 10, 202551.5852.0351.4651.7851.780.27%1,017
Sep 9, 202552.6052.7051.2651.6451.64-1.69%3,144
Sep 8, 202553.3853.4552.0052.5352.53-0.98%1,318
Sep 5, 202553.6053.6053.0853.0553.05-0.21%553
Sep 4, 202553.1353.3653.0153.1653.16-0.09%558
Sep 3, 202553.5353.8553.2653.2153.210.53%903
Sep 2, 202553.6753.6752.9752.9352.93-1.38%1,493
Sep 1, 202553.4753.5953.4753.6753.670.71%176
Aug 29, 202553.4853.5553.0053.2953.29-0.58%1,008
Aug 28, 202554.0054.4353.6253.6053.600.88%1,559
Aug 27, 202554.3854.4353.1153.1353.13-1.79%1,986
Aug 26, 202554.4054.9054.1954.1054.10-0.66%908
Aug 25, 202554.7755.1354.5754.4654.46-1.32%1,553
Aug 22, 202554.5555.2554.5055.1955.191.92%2,040
Aug 21, 202554.0654.1653.7354.1554.150.35%3,495
Aug 20, 202554.1454.2053.8553.9653.96-0.42%2,744
Aug 19, 202553.2554.1453.2554.1954.192.73%16,295
Aug 18, 202553.1953.1952.5052.7552.75-0.62%1,160
Aug 14, 202552.6952.9052.6953.0853.080.74%2,387
Aug 13, 202552.2852.7052.0352.6952.690.67%2,857
Aug 12, 202551.9052.4051.6852.3452.340.95%1,188
Aug 11, 202552.6552.6551.8751.8551.85-0.69%2,066
Aug 8, 202551.4952.2051.3652.2152.212.09%1,533
Aug 7, 202549.8051.2949.8051.1451.142.36%1,034
Aug 6, 202549.6250.2449.6249.9649.961.18%1,323
Aug 5, 202549.0949.4249.0049.3849.381.26%3,834
Aug 4, 202549.1449.4348.7148.7648.76-0.93%4,956
Aug 1, 202550.0150.1549.0049.2249.22-2.46%5,431
Jul 31, 202550.9851.3850.3050.4650.46-1.64%1,647
Jul 30, 202552.5152.8351.2851.3051.30-3.26%13,440
Jul 29, 202553.7553.9153.0053.0353.03-1.23%1,700
Jul 28, 202557.0057.0053.6553.6953.69-3.16%3,338
Jul 25, 202553.5055.4553.3855.4455.442.23%5,544
Jul 24, 202554.3855.8653.9554.2354.230.61%2,523
Jul 23, 202553.4154.2453.3253.9053.905.79%5,713
Jul 22, 202551.1751.1750.9250.9550.95-1.03%191
Jul 21, 202551.1851.4451.1851.4851.480.14%398
Jul 18, 202551.9152.0951.7051.4151.41-0.96%172