Mercedes-Benz Group AG (FRA:MBG)
Germany flag Germany · Delayed Price · Currency is EUR
53.36
-0.33 (-0.61%)
At close: Sep 30, 2025

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202553.6053.7053.2953.3653.36-0.61%-
Sep 29, 202553.5053.9452.7053.6953.691.38%84,605
Sep 26, 202551.9053.0751.9052.9652.961.11%64,643
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
Aug 14, 202552.3753.3152.3753.0553.051.03%2,805
Aug 13, 202552.2552.7752.0152.5152.510.67%2,839
Aug 12, 202551.9952.4351.6152.1652.160.87%1,308
Aug 11, 202552.3652.3651.6451.7151.71-0.56%3,849
Aug 8, 202551.3052.3651.3052.0052.001.96%2,053
Aug 7, 202549.9851.3249.6451.0051.001.74%3,030
Aug 6, 202549.6950.3249.6050.1350.131.15%5,065
Aug 5, 202549.0849.5748.9349.5649.561.10%8,121
Aug 4, 202549.4549.5648.7149.0249.02-0.15%8,248
Aug 1, 202549.9850.1449.1049.1049.10-2.32%8,967
Jul 31, 202551.2151.3150.0350.2650.26-1.84%5,577
Jul 30, 202552.6253.2151.2051.2051.20-3.41%18,724
Jul 29, 202553.7354.0453.0153.0153.01-0.93%4,766
Jul 28, 202556.9257.1053.3953.5153.51-3.06%24,542
Jul 25, 202553.3655.4353.3655.2055.202.45%11,758
Jul 24, 202554.6954.9553.8753.8853.88-1.14%7,529
Jul 23, 202552.3054.7552.3054.5054.506.86%29,151