Mercedes-Benz Group AG (FRA:DAI)
Germany · Delayed Price · Currency is EUR 12.60
+0.10 (0.80%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:DAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jun 1, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| May 29, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 28, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 26, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | - | - |
| May 25, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| May 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| May 21, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| May 20, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| May 19, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| May 18, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | - |
| May 15, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| May 14, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| May 13, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| May 12, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| May 11, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| May 8, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| May 7, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| May 6, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - | - |
| May 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| May 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -8.63% | - |
| Apr 28, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 27, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 200 |
| Apr 24, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Apr 23, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Apr 22, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Apr 21, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Apr 20, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 5.30% | - |
| Apr 17, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 0.76% | - |
| Apr 16, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 14, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 13, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 10, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 9, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Apr 8, 2026 | 13.70 | 13.70 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Apr 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 2, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Apr 1, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Mar 31, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 30, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Mar 27, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Mar 26, 2026 | 14.00 | 14.10 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 25, 2026 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 23, 2026 | 14.00 | 14.20 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 19, 2026 | 14.10 | 14.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Mar 18, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -0.72% | - |