Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 15.10
+0.10 (0.67%)
At close: Jan 9, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - | - |
| Dec 29, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - | - |
| Dec 23, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 19, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | - |
| Dec 18, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | - |
| Dec 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Dec 16, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 15, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Dec 12, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | 6.12% | - |
| Dec 11, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Dec 10, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | - | - |
| Dec 9, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Dec 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 4, 2025 | 14.70 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Dec 3, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Dec 2, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Dec 1, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 28, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 5.11% | - |
| Nov 27, 2025 | 14.40 | 14.40 | 13.70 | 13.70 | 13.70 | -4.86% | - |
| Nov 26, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Nov 25, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 24, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 21, 2025 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | -0.68% | - |
| Nov 20, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | - |
| Nov 19, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Nov 18, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | -0.68% | - |
| Nov 17, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 14, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | - | - |
| Nov 13, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 12, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 7, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 4.96% | - |
| Nov 6, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Nov 5, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | - |
| Nov 4, 2025 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Nov 3, 2025 | 14.20 | 14.50 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Oct 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.94% | - |
| Oct 30, 2025 | 13.50 | 14.40 | 13.30 | 14.40 | 14.40 | 6.67% | - |
| Oct 29, 2025 | 13.70 | 14.30 | 13.20 | 13.50 | 13.50 | 1.50% | - |
| Oct 28, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |