Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
At close: Sep 19, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Sep 18, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 17, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Sep 12, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | - |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 10, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 9, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | -1.48% | - |
| Sep 8, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 5, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Sep 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Sep 2, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | - |
| Sep 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Aug 29, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2.22% | - |
| Aug 28, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 27, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Aug 26, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Aug 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Aug 22, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Aug 21, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Aug 20, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Aug 18, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | -4.23% | - |
| Aug 15, 2025 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 6.77% | 10 |
| Aug 14, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | - |
| Aug 13, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Aug 12, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Aug 11, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | 3.88% | - |
| Aug 8, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | - |
| Aug 7, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Aug 6, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 5, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | - |
| Aug 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -8.57% | - |
| Aug 1, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jul 31, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | - |
| Jul 30, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | - | - |
| Jul 29, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | - |
| Jul 28, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 25, 2025 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | - | - |
| Jul 24, 2025 | 14.10 | 14.20 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Jul 23, 2025 | 13.50 | 14.10 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 22, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Jul 21, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Jul 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 17, 2025 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 16, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | - | - |
| Jul 15, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jul 14, 2025 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 1.48% | - |