Mercedes-Benz Group AG (FRA:DAII)
Germany · Delayed Price · Currency is EUR 11.30
+0.30 (2.73%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:DAII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Jul 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jul 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jul 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Jul 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jul 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jul 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 7, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 500 |
| Jul 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jul 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jun 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jun 29, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 10 |
| Jun 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| 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% | - |