Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
At close: Aug 22, 2025, 10:00 PM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | - | - | 10 |
| Aug 21, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | - | 0.75% | 10 |
| Aug 20, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | - | -0.75% | 10 |
| Aug 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -1.47% | 10 |
| Aug 18, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | - | -4.23% | 10 |
| Aug 15, 2025 | 13.30 | 14.20 | 13.30 | 14.20 | - | 6.77% | 10 |
| Aug 14, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | - | - | - |
| Aug 13, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | - | -0.75% | 5 |
| Aug 12, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | - | - | 5 |
| Aug 11, 2025 | 13.30 | 13.50 | 13.30 | 13.40 | - | 3.88% | 5 |
| Aug 8, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | - | - | 5 |
| Aug 7, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | 0.78% | 5 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | - | - | 5 |
| Aug 5, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | - | - | 5 |
| Aug 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -8.57% | 5 |
| 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 |