Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 14.00
-0.10 (-0.71%)
Last updated: Aug 1, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | - | -0.71% | 5 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | - | - | - |
| Jul 30, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | - | - | - |
| Jul 29, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | - | 1.44% | 5 |
| Jul 28, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | - | - | 5 |
| Jul 25, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | - | - | 5 |
| Jul 24, 2025 | 14.10 | 14.20 | 13.90 | 13.90 | - | 4.51% | - |
| Jul 23, 2025 | 13.50 | 14.10 | 13.30 | 13.30 | - | - | 5 |
| Jul 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | - | -0.75% | - |
| Jul 21, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | - | 0.75% | 5 |
| Jul 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | 5 |
| Jul 17, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | - | - | 5 |
| Jul 16, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | - | - | 5 |
| Jul 15, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | - | -2.92% | 5 |
| Jul 14, 2025 | 13.20 | 13.70 | 13.20 | 13.70 | - | 1.48% | 5 |
| Jul 11, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | - | - | 5 |
| Jul 10, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | - | 4.65% | 5 |
| Jul 9, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | 0.78% | - |
| Jul 8, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | -0.78% | 5 |
| Jul 7, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | - | 5 |
| Jul 4, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | - | -1.53% | 5 |
| Jul 3, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | - | 1.55% | - |
| Jul 2, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | - | 0.78% | - |
| Jul 1, 2025 | 12.70 | 13.00 | 12.70 | 12.80 | - | -0.78% | - |
| Jun 30, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | - | 3.20% | - |
| Jun 27, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | - | 0.81% | 5 |
| Jun 26, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | - | -3.13% | - |
| Jun 25, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | - | 3.23% | 5 |
| Jun 24, 2025 | 13.60 | 13.60 | 12.40 | 12.40 | - | -2.36% | 5 |
| Jun 23, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | - | - | - |
| Jun 20, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | - | -0.78% | 2 |
| Jun 19, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | - | 2 |
| Jun 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -3.03% | - |
| Jun 17, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | - | - | - |
| Jun 16, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | - | -2.94% | 2 |
| Jun 13, 2025 | 13.20 | 14.50 | 13.20 | 13.60 | - | 0.74% | 2 |
| Jun 12, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | - | 0.75% | - |
| Jun 11, 2025 | 13.40 | 13.60 | 13.40 | 13.40 | - | -0.74% | - |
| Jun 10, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | - | - | 20 |
| Jun 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | - |
| Jun 6, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | - | 0.75% | 20 |
| Jun 5, 2025 | 13.40 | 14.00 | 13.40 | 13.40 | - | -0.74% | 20 |
| Jun 4, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | - | 0.75% | - |
| Jun 3, 2025 | 13.30 | 14.10 | 13.30 | 13.40 | - | -2.90% | 20 |
| Jun 2, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | - | -0.72% | 30 |
| May 30, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | - | - | 30 |
| May 29, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | - | 2.21% | - |
| May 28, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | - | -1.45% | - |
| May 27, 2025 | 14.60 | 14.60 | 13.70 | 13.80 | - | 3.76% | 30 |
| May 26, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | - | -4.32% | - |