Mercedes-Benz Group AG (FRA:DAII)
Germany · Delayed Price · Currency is EUR 13.50
+0.10 (0.75%)
At close: Mar 13, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Mar 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | - |
| Mar 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| Mar 5, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 5.11% | 500 |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | 950 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 25, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | 0.69% | 1,500 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.86% | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Feb 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Feb 3, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 5.71% | 321 |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 278 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jan 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Jan 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -6.76% | - |
| Jan 16, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | -0.67% | 484 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jan 13, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 2.03% | 439 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Jan 9, 2026 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 4.73% | 166 |
| Jan 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Jan 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jan 5, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4.73% | 1,207 |