Mercedes-Benz Group AG (BIT:1MBG)
Italy flag Italy · Delayed Price · Currency is EUR
53.05
-0.11 (-0.21%)
At close: Sep 5, 2025

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202553.6053.6053.0553.05--0.21%553
Sep 4, 202553.1353.3653.0153.16--0.09%558
Sep 3, 202553.5353.8553.2153.21-0.53%903
Sep 2, 202553.6753.6752.9352.93--1.38%1,493
Sep 1, 202553.4753.6753.4753.67-0.71%176
Aug 29, 202553.4853.5553.0053.29--0.58%1,008
Aug 28, 202554.0054.4353.6053.60-0.88%1,559
Aug 27, 202554.3854.4353.1153.13--1.79%1,986
Aug 26, 202554.4054.9054.1054.10--0.66%908
Aug 25, 202554.7755.1354.4654.46--1.32%1,553
Aug 22, 202554.5555.2554.5055.19-1.92%2,040
Aug 21, 202554.0654.1653.7354.15-0.35%3,495
Aug 20, 202554.1454.2053.8553.96--0.42%2,744
Aug 19, 202553.2554.1953.2554.19-2.73%16,295
Aug 18, 202553.1953.1952.5052.75--0.62%1,160
Aug 14, 202552.6953.0852.6953.08-0.74%2,387
Aug 13, 202552.2852.7052.0352.69-0.67%2,857
Aug 12, 202551.9052.4051.6852.34-0.95%1,188
Aug 11, 202552.6552.6551.8551.85--0.69%2,066
Aug 8, 202551.4952.2151.3652.21-2.09%1,533
Aug 7, 202549.8051.2949.8051.14-2.36%1,034
Aug 6, 202549.6250.2449.6249.96-1.18%1,323
Aug 5, 202549.0949.4249.0049.38-1.26%3,834
Aug 4, 202549.1449.4348.7148.76--0.93%4,956
Aug 1, 202550.0150.1549.0049.22--2.46%5,431
Jul 31, 202550.9851.3850.3050.46--1.64%1,647
Jul 30, 202552.5152.8351.2851.30--3.26%13,440
Jul 29, 202553.7553.9153.0053.03--1.23%1,700
Jul 28, 202557.0057.0053.6553.69--3.16%3,338
Jul 25, 202553.5055.4553.3855.44-2.23%5,544
Jul 24, 202554.3855.8653.9554.23-0.61%2,523
Jul 23, 202553.4154.2453.3253.90-5.79%5,713
Jul 22, 202551.1751.1750.9250.95--1.03%191
Jul 21, 202551.1851.4851.1851.48-0.14%398
Jul 18, 202551.9152.0951.4151.41--0.96%172
Jul 17, 202552.3552.4851.8051.91-0.52%460
Jul 16, 202552.0552.2651.6451.64--1.88%1,423
Jul 15, 202552.7052.8052.5452.63-1.37%464
Jul 14, 202552.0952.3951.9151.92--1.98%2,201
Jul 11, 202553.1353.4252.7452.97--0.26%3,951
Jul 10, 202552.8653.1852.3853.11-1.51%4,798
Jul 9, 202551.1152.5951.1152.32-3.09%4,796
Jul 8, 202549.8250.9049.8250.75-1.66%946
Jul 7, 202550.2150.2149.7849.92--0.48%1,225
Jul 4, 202550.1050.1649.8750.16--0.75%723
Jul 3, 202551.1251.1250.5050.54--0.26%1,829
Jul 2, 202550.0050.9249.8450.67-2.74%4,838
Jul 1, 202549.7849.7848.5649.32--0.86%1,949
Jun 30, 202550.5850.5849.5049.75--1.47%2,487
Jun 27, 202549.1550.6048.7050.49-4.65%2,574