Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 10.80
+0.50 (4.85%)
At close: Oct 23, 2026
FRA:DAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.40 | 11.80 | 10.40 | 10.80 | 10.80 | 4.85% | 16 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -8.77% | - |
| Oct 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.76% | 1 |
| Oct 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Oct 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -8.33% | - |
| Oct 15, 2026 | 9.80 | 10.80 | 9.80 | 10.80 | 10.80 | 9.09% | 354 |
| Oct 14, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.54% | - |
| Oct 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -8.88% | - |
| Oct 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -12.30% | 7 |
| Sep 18, 2026 | 11.30 | 12.20 | 11.30 | 12.20 | 12.20 | 9.91% | 4,000 |
| Sep 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Sep 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 10, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | - |
| Sep 9, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Sep 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Aug 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Aug 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Aug 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Aug 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Jul 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |