Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 14.20
+0.10 (0.71%)
At close: Mar 13, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Mar 12, 2026 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Mar 11, 2026 | 14.90 | 15.00 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Mar 10, 2026 | 15.30 | 15.30 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Mar 9, 2026 | 14.70 | 15.10 | 14.00 | 14.00 | 14.00 | -6.04% | - |
| Mar 6, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 5, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 4, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 2, 2026 | 14.30 | 14.80 | 14.30 | 14.70 | 14.70 | - | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Feb 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 24, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 23, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | - |
| Feb 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 19, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | - |
| Feb 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Feb 17, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | - |
| Feb 16, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Feb 13, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Feb 12, 2026 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | - | - |
| Feb 11, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Feb 10, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | - |
| Feb 9, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Feb 6, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | - |
| Feb 5, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | - |
| Feb 4, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -1.99% | - |
| Feb 3, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 2, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | - |
| Jan 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 29, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Jan 28, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Jan 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jan 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 22, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 21, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | - |
| Jan 20, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - | - |
| Jan 19, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | - | - |
| Jan 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 15, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | - |
| Jan 14, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | - |
| Jan 13, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | - |
| Jan 12, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - | - |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 8, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -3.85% | 1 |
| Jan 7, 2026 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Jan 6, 2026 | 15.60 | 16.60 | 15.50 | 15.50 | 15.50 | -0.64% | 1 |
| Jan 5, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.96% | - |
| Jan 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | 10 |