Mercedes-Benz Group AG (FRA:DAII)
Germany · Delayed Price · Currency is EUR 10.10
+0.15 (1.51%)
At close: Oct 23, 2026
FRA:DAII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Oct 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Oct 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Oct 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Oct 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.39% | - |
| Oct 13, 2026 | 9.55 | 10.20 | 9.55 | 10.20 | 10.20 | 5.15% | 110 |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Oct 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Oct 8, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | 17 |
| Oct 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Oct 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Oct 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Sep 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Sep 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Sep 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Sep 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Sep 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 16, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 200 |
| Sep 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Sep 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 9, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | 100 |
| Sep 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 7, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 215 |
| Sep 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 80 |
| Sep 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Aug 31, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Aug 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| 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 | 0.92% | - |
| Aug 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |