Mercedes-Benz Group AG (FRA:MBG)
Germany · Delayed Price · Currency is EUR 49.10
-1.16 (-2.32%)
At close: Aug 1, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.98 | 50.14 | 49.10 | 49.10 | - | -2.32% | 8,967 |
| Jul 31, 2025 | 51.21 | 51.31 | 50.03 | 50.26 | - | -1.84% | 5,577 |
| Jul 30, 2025 | 52.62 | 53.21 | 51.20 | 51.20 | - | -3.41% | 18,724 |
| Jul 29, 2025 | 53.73 | 54.04 | 53.01 | 53.01 | - | -0.93% | 4,766 |
| Jul 28, 2025 | 56.92 | 57.10 | 53.39 | 53.51 | - | -3.06% | 24,542 |
| Jul 25, 2025 | 53.36 | 55.43 | 53.36 | 55.20 | - | 2.45% | 11,758 |
| Jul 24, 2025 | 54.69 | 54.95 | 53.87 | 53.88 | - | -1.14% | 7,529 |
| Jul 23, 2025 | 52.30 | 54.75 | 52.30 | 54.50 | - | 6.86% | 29,151 |
| Jul 22, 2025 | 51.55 | 51.55 | 50.53 | 51.00 | - | -0.58% | 15,460 |
| Jul 21, 2025 | 51.02 | 51.50 | 50.95 | 51.30 | - | 0.33% | 8,657 |
| Jul 18, 2025 | 51.91 | 52.17 | 51.13 | 51.13 | - | -1.26% | 4,325 |
| Jul 17, 2025 | 52.00 | 52.66 | 51.77 | 51.78 | - | 0.21% | 3,598 |
| Jul 16, 2025 | 51.80 | 52.63 | 51.50 | 51.67 | - | -1.75% | 4,646 |
| Jul 15, 2025 | 52.00 | 52.78 | 52.00 | 52.59 | - | 1.15% | 3,114 |
| Jul 14, 2025 | 51.98 | 52.50 | 51.37 | 51.99 | - | -1.89% | 6,572 |
| Jul 11, 2025 | 53.09 | 53.26 | 52.50 | 52.99 | - | 0.06% | 5,322 |
| Jul 10, 2025 | 52.17 | 53.25 | 52.17 | 52.96 | - | 1.46% | 8,189 |
| Jul 9, 2025 | 50.77 | 52.52 | 50.68 | 52.20 | - | 2.47% | 11,908 |
| Jul 8, 2025 | 49.77 | 51.00 | 49.72 | 50.94 | - | 1.93% | 2,568 |
| Jul 7, 2025 | 49.99 | 50.11 | 49.57 | 49.98 | - | -0.31% | 10,053 |
| Jul 4, 2025 | 50.31 | 50.31 | 49.88 | 50.13 | - | -1.26% | 2,122 |
| Jul 3, 2025 | 50.64 | 51.20 | 50.47 | 50.77 | - | 0.34% | 8,751 |
| Jul 2, 2025 | 49.50 | 50.85 | 49.50 | 50.60 | - | 2.01% | 12,359 |
| Jul 1, 2025 | 49.55 | 49.90 | 48.53 | 49.61 | - | 0.09% | 5,876 |
| Jun 30, 2025 | 50.76 | 50.76 | 49.39 | 49.56 | - | -1.82% | 10,678 |
| Jun 27, 2025 | 48.35 | 50.65 | 48.35 | 50.48 | - | 4.21% | 10,411 |
| Jun 26, 2025 | 48.87 | 48.87 | 48.00 | 48.44 | - | -1.14% | 6,066 |
| Jun 25, 2025 | 49.73 | 49.77 | 48.80 | 49.00 | - | -1.35% | 3,599 |
| Jun 24, 2025 | 49.44 | 50.03 | 49.19 | 49.67 | - | 2.25% | 3,840 |
| Jun 23, 2025 | 48.40 | 48.58 | 48.00 | 48.58 | - | 0.25% | 4,081 |
| Jun 20, 2025 | 48.78 | 49.09 | 48.46 | 48.46 | - | 0.36% | 2,762 |
| Jun 19, 2025 | 48.80 | 48.80 | 48.28 | 48.28 | - | -1.00% | 5,783 |
| Jun 18, 2025 | 49.53 | 49.64 | 48.52 | 48.77 | - | -1.26% | 8,051 |
| Jun 17, 2025 | 50.00 | 50.34 | 49.30 | 49.39 | - | -2.00% | 8,417 |
| Jun 16, 2025 | 50.60 | 50.99 | 50.31 | 50.40 | - | -0.26% | 4,111 |
| Jun 13, 2025 | 50.82 | 51.06 | 50.21 | 50.53 | - | -2.36% | 7,169 |
| Jun 12, 2025 | 51.56 | 51.91 | 50.89 | 51.75 | - | -0.71% | 1,526 |
| Jun 11, 2025 | 52.13 | 52.50 | 51.85 | 52.12 | - | 0.02% | 2,657 |
| Jun 10, 2025 | 51.61 | 52.22 | 51.53 | 52.11 | - | 0.99% | 9,054 |
| Jun 9, 2025 | 51.16 | 51.64 | 51.12 | 51.60 | - | 0.49% | 1,319 |
| Jun 6, 2025 | 51.50 | 51.69 | 51.27 | 51.35 | - | 0.51% | 8,069 |
| Jun 5, 2025 | 51.33 | 51.88 | 51.05 | 51.09 | - | -0.95% | 1,231 |
| Jun 4, 2025 | 51.99 | 52.00 | 51.24 | 51.58 | - | -0.23% | 4,042 |
| Jun 3, 2025 | 51.48 | 51.76 | 50.76 | 51.70 | - | 0.52% | 3,318 |
| Jun 2, 2025 | 52.18 | 52.18 | 50.95 | 51.43 | - | -1.68% | 9,700 |
| May 30, 2025 | 52.53 | 53.20 | 52.31 | 52.31 | - | -0.97% | 3,217 |
| May 29, 2025 | 53.78 | 53.78 | 52.81 | 52.82 | - | 0.06% | 6,883 |
| May 28, 2025 | 51.35 | 53.07 | 51.35 | 52.79 | - | 2.56% | 8,331 |
| May 27, 2025 | 51.67 | 52.00 | 51.34 | 51.47 | - | 0.41% | 896 |
| May 26, 2025 | 51.39 | 51.78 | 51.05 | 51.26 | - | 1.14% | 20,374 |