Mercedes-Benz Group AG (FRA:DAII)
Germany · Delayed Price · Currency is EUR 12.40
-0.10 (-0.80%)
At close: Apr 23, 2026
FRA:DAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 200 |
| Apr 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | 50 |
| Apr 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Apr 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.83 | -8.15% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.88 | -2.17% | - |
| Apr 15, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.16 | 0.73% | 200 |
| Apr 14, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.07 | 5.38% | 50 |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.40 | -1.52% | - |
| Apr 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.59 | -0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.69 | - | - |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.69 | 2.31% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.40 | 1.56% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.21 | -2.29% | - |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.49 | 2.34% | - |
| Mar 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.21 | 1.59% | - |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.02 | -1.56% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.21 | - | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.21 | - | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.21 | 0.79% | - |
| Mar 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.11 | 3.25% | - |
| Mar 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.73 | -3.15% | - |
| Mar 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.11 | -2.31% | - |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.40 | -2.26% | 20 |
| Mar 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.69 | 0.76% | - |
| Mar 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.59 | -2.22% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.88 | - | 200 |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.88 | 0.75% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.78 | -0.74% | - |
| Mar 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.88 | -0.74% | - |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 12.97 | 4.62% | - |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.40 | -5.80% | - |
| Mar 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.16 | -4.17% | - |
| Mar 5, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 13.73 | 5.11% | 500 |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.07 | -0.72% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.16 | -0.72% | - |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.26 | -4.14% | 950 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | 0.69% | - |
| Feb 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | -0.69% | - |
| Feb 25, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 13.83 | 0.69% | 1,500 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | -0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | 2.84% | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | -0.70% | - |
| Feb 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.54 | 1.43% | - |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.35 | 2.19% | - |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.07 | -4.86% | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.73 | 0.70% | - |