Mercedes-Benz Group AG (FRA:DAII)
Germany · Delayed Price · Currency is EUR 10.90
+0.10 (0.93%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:DAII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jun 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jun 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jun 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Jun 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | 80 |
| Jun 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jun 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jun 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jun 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jun 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jun 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| May 29, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 4.69% | 2 |
| May 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| May 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| May 26, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 1 |
| May 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| May 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| May 15, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 521 |
| May 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| May 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| May 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| May 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| May 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Apr 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Apr 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Apr 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| 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 | 3.23% | - |
| Apr 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.82 | -8.15% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.87 | -2.17% | - |