Mercedes-Benz Group AG (FRA:MBG)
Germany flag Germany · Delayed Price · Currency is EUR
53.00
+0.53 (1.01%)
At close: Oct 23, 2025

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202552.6253.7152.5853.0053.001.01%2,259
Oct 22, 202553.6453.6452.2852.4752.47-2.54%4,641
Oct 21, 202553.6454.4753.5053.8453.840.06%2,237
Oct 20, 202553.5053.9552.7953.8153.810.77%4,970
Oct 17, 202551.8153.4451.8053.4053.402.38%2,881
Oct 16, 202551.9852.7851.9852.1652.16-2,958
Oct 15, 202552.3952.5151.9652.1652.16-0.42%2,330
Oct 14, 202553.0853.1752.2752.3852.38-2.18%2,105
Oct 13, 202553.2353.8753.2353.5553.550.85%5,100
Oct 10, 202553.6854.6552.8853.1053.10-1.48%3,398
Oct 9, 202553.2454.3253.2453.9053.901.18%3,123
Oct 8, 202553.6653.8653.1353.2753.27-1.26%9,978
Oct 7, 202555.2155.6553.7253.9553.95-2.23%4,627
Oct 6, 202555.1255.6055.0555.1855.18-0.29%8,608
Oct 3, 202554.9255.3454.9255.3455.340.76%280
Oct 2, 202554.1055.5054.1054.9254.921.42%3,938
Oct 1, 202553.1954.4553.1954.1554.151.48%122,123
Sep 30, 202553.6053.7053.2953.3653.36-0.61%2,508
Sep 29, 202553.5053.9452.7053.6953.691.38%29,315
Sep 26, 202551.9053.0751.9052.9652.961.11%1,652
Sep 25, 202552.4253.3352.2352.3852.38-0.34%43,101
Sep 24, 202551.7453.3251.1552.5652.561.47%50,672
Sep 23, 202550.6051.8350.3751.8051.802.07%13,045
Sep 22, 202550.7550.9849.8550.7550.75-0.49%16,714
Sep 19, 202551.7252.2251.0051.0051.00-0.97%1,947
Sep 18, 202550.9651.8150.9651.5051.501.18%2,805
Sep 17, 202551.2651.3750.4350.9050.90-0.70%2,085
Sep 16, 202551.2051.6251.1451.2651.260.12%1,650
Sep 15, 202551.5352.1851.2051.2051.20-0.78%3,474
Sep 12, 202552.0252.3051.0051.6051.60-0.81%6,833
Sep 11, 202551.7052.0850.7652.0252.020.08%6,806
Sep 10, 202551.7052.0451.5951.9851.98-0.02%2,846
Sep 9, 202552.2253.0751.6651.9951.99-0.67%1,995
Sep 8, 202553.0753.4052.0052.3452.34-1.56%7,492
Sep 5, 202553.7153.7152.7853.1753.170.34%2,108
Sep 4, 202553.1753.3752.9952.9952.99-0.34%2,945
Sep 3, 202552.9353.8452.9353.1753.170.49%1,569
Sep 2, 202553.6553.8452.9152.9152.91-1.45%1,509
Sep 1, 202553.2453.7853.2053.6953.690.86%2,848
Aug 29, 202553.5053.5253.0053.2353.23-0.73%1,191
Aug 28, 202553.1754.4553.1753.6253.620.37%1,673
Aug 27, 202553.9654.7553.1353.4253.42-1.37%3,686
Aug 26, 202554.3754.6353.8754.1654.16-0.55%605
Aug 25, 202554.5655.0454.4554.4654.46-0.89%3,054
Aug 22, 202554.3155.3153.9454.9554.951.99%6,878
Aug 21, 202553.7454.0653.6553.8853.880.13%5,616
Aug 20, 202553.5454.2253.5453.8153.81-0.06%2,833
Aug 19, 202552.6854.2452.6853.8453.841.89%14,187
Aug 18, 202553.2353.4752.6052.8452.84-1.47%5,501
Aug 15, 202553.1454.1353.1453.6353.631.09%6,827