Mercedes-Benz Group AG (LON:0NXX)
London · Delayed Price · Currency is GBP · Price in EUR 51.41
-0.65 (-1.26%)
At close: Sep 12, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.97 | 52.03 | 50.90 | 51.41 | 51.41 | -1.26% | 1,224,931 |
| Sep 11, 2025 | 51.79 | 52.13 | 50.66 | 52.06 | 52.06 | 0.78% | 364,129 |
| Sep 10, 2025 | 51.62 | 52.03 | 51.36 | 51.66 | 51.66 | -0.25% | 214,406 |
| Sep 9, 2025 | 52.50 | 53.08 | 51.18 | 51.79 | 51.79 | -1.96% | 509,528 |
| Sep 8, 2025 | 53.06 | 53.46 | 51.96 | 52.82 | 52.82 | -1.10% | 305,218 |
| Sep 5, 2025 | 53.55 | 53.80 | 52.92 | 53.41 | 53.41 | 0.22% | 749,443 |
| Sep 4, 2025 | 53.15 | 53.64 | 52.97 | 53.29 | 53.29 | 0.27% | 214,842 |
| Sep 3, 2025 | 53.24 | 53.94 | 53.07 | 53.15 | 53.15 | 0.25% | 211,676 |
| Sep 2, 2025 | 53.77 | 53.95 | 52.82 | 53.02 | 53.02 | -1.07% | 1,169,746 |
| Sep 1, 2025 | 53.58 | 53.87 | 53.33 | 53.59 | 53.59 | 0.71% | 92,523 |
| Aug 29, 2025 | 53.52 | 53.69 | 52.90 | 53.21 | 53.21 | -1.23% | 364,139 |
| Aug 28, 2025 | 53.49 | 54.62 | 53.47 | 53.87 | 53.87 | -0.03% | 681,942 |
| Aug 27, 2025 | 54.35 | 54.84 | 53.09 | 53.89 | 53.89 | -0.81% | 675,758 |
| Aug 26, 2025 | 54.28 | 54.93 | 54.02 | 54.33 | 54.33 | -1.03% | 308,154 |
| Aug 25, 2025 | 54.75 | 55.10 | 54.40 | 54.89 | 54.89 | -0.54% | 113,161 |
| Aug 22, 2025 | 54.05 | 55.36 | 53.99 | 55.19 | 55.19 | 2.38% | 1,263,837 |
| Aug 21, 2025 | 53.82 | 54.21 | 53.63 | 53.91 | 53.91 | -0.22% | 573,657 |
| Aug 20, 2025 | 54.13 | 54.23 | 53.77 | 54.03 | 54.03 | 1.87% | 814,007 |
| Aug 19, 2025 | 52.84 | 54.27 | 52.75 | 53.03 | 53.03 | -0.24% | 213,415 |
| Aug 18, 2025 | 53.18 | 53.29 | 52.54 | 53.16 | 53.16 | -1.53% | 838,865 |
| Aug 15, 2025 | 53.79 | 54.24 | 53.43 | 53.99 | 53.99 | 2.06% | 722,336 |
| Aug 14, 2025 | 52.70 | 53.14 | 52.56 | 52.90 | 52.90 | 0.91% | 448,639 |
| Aug 13, 2025 | 52.22 | 52.82 | 51.97 | 52.42 | 52.42 | 1.10% | 364,743 |
| Aug 12, 2025 | 51.90 | 52.42 | 51.53 | 51.85 | 51.85 | 0.19% | 1,978,700 |
| Aug 11, 2025 | 52.43 | 52.72 | 51.66 | 51.75 | 51.75 | 0.50% | 605,018 |
| Aug 8, 2025 | 51.21 | 52.38 | 51.13 | 51.50 | 51.50 | 1.21% | 182,633 |
| Aug 7, 2025 | 50.08 | 51.45 | 49.63 | 50.88 | 50.88 | 1.69% | 518,258 |
| Aug 6, 2025 | 49.64 | 50.36 | 49.57 | 50.03 | 50.03 | 1.59% | 670,201 |
| Aug 5, 2025 | 49.09 | 49.44 | 48.84 | 49.25 | 49.25 | 0.86% | 1,535,601 |
| Aug 4, 2025 | 49.20 | 58.76 | 48.68 | 48.83 | 48.83 | -0.93% | 609,012 |
| Aug 1, 2025 | 49.95 | 50.23 | 49.02 | 49.29 | 49.29 | -2.71% | 651,924 |
| Jul 31, 2025 | 50.85 | 51.41 | 50.10 | 50.66 | 50.66 | -3.65% | 1,971,343 |
| Jul 30, 2025 | 52.35 | 53.28 | 51.21 | 52.58 | 52.58 | -1.55% | 574,867 |
| Jul 29, 2025 | 54.08 | 54.26 | 52.95 | 53.41 | 53.41 | -4.44% | 547,198 |
| Jul 28, 2025 | 56.68 | 57.10 | 53.37 | 55.89 | 55.89 | 3.41% | 1,426,535 |
| Jul 25, 2025 | 53.56 | 55.49 | 53.19 | 54.05 | 54.05 | -0.41% | 1,104,390 |
| Jul 24, 2025 | 54.96 | 54.96 | 53.83 | 54.27 | 54.27 | 3.49% | 589,183 |
| Jul 23, 2025 | 52.79 | 54.22 | 52.37 | 52.44 | 52.44 | 2.33% | 1,857,901 |
| Jul 22, 2025 | 51.35 | 51.41 | 50.60 | 51.25 | 51.25 | 0.33% | 297,112 |
| Jul 21, 2025 | 51.04 | 51.54 | 50.85 | 51.08 | 51.08 | -0.72% | 499,290 |
| Jul 18, 2025 | 51.91 | 52.23 | 51.26 | 51.45 | 51.45 | -0.63% | 742,747 |
| Jul 17, 2025 | 52.13 | 52.74 | 51.62 | 51.78 | 51.78 | -0.52% | 248,283 |
| Jul 16, 2025 | 51.58 | 52.71 | 51.48 | 52.05 | 52.05 | -1.10% | 736,865 |
| Jul 15, 2025 | 52.01 | 52.82 | 52.00 | 52.63 | 52.63 | 0.82% | 418,623 |
| Jul 14, 2025 | 52.05 | 52.57 | 51.82 | 52.20 | 52.20 | -1.58% | 363,529 |
| Jul 11, 2025 | 52.94 | 53.38 | 52.70 | 53.04 | 53.04 | 0.43% | 1,099,301 |
| Jul 10, 2025 | 52.34 | 53.23 | 52.18 | 52.82 | 52.82 | 0.79% | 1,528,675 |
| Jul 9, 2025 | 50.96 | 52.60 | 50.70 | 52.40 | 52.40 | 2.97% | 697,458 |
| Jul 8, 2025 | 49.93 | 51.10 | 49.64 | 50.89 | 50.89 | 2.11% | 983,379 |
| Jul 7, 2025 | 49.93 | 50.22 | 49.64 | 49.84 | 49.84 | -0.64% | 1,248,720 |