Mercedes-Benz Group AG (NEO:BENZ)
Canada
· Delayed Price · Currency is CAD 20.42
-0.31 (-1.50%)
Jun 23, 2025, 4:00 PM EDT
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 20.50 | 20.50 | 20.42 | 20.42 | - | -1.50% | 378 |
| Jun 20, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jun 19, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | - | - |
| Jun 18, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | - | -0.58% | 1,420 |
| Jun 17, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | - | -2.20% | 1,298 |
| Jun 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | -0.42% | 166 |
| Jun 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | - | -2.77% | 301 |
| Jun 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | - | - |
| Jun 11, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | - | 1.15% | 100 |
| Jun 10, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| Jun 9, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | -0.18% | 500 |
| Jun 6, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | 0.55% | 345 |
| Jun 5, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | 0.28% | 200 |
| Jun 4, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | - | -0.28% | 301 |
| Jun 3, 2025 | 21.64 | 21.69 | 21.64 | 21.69 | - | 0.28% | 350 |
| Jun 2, 2025 | 21.50 | 21.63 | 21.50 | 21.63 | - | -2.61% | 226 |
| May 30, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | -0.63% | 202 |
| May 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | -0.49% | 380 |
| May 28, 2025 | 21.95 | 22.46 | 21.95 | 22.46 | - | 4.17% | 367 |
| May 27, 2025 | 21.93 | 21.93 | 21.56 | 21.56 | - | -2.80% | 6,673 |
| May 26, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | 3.40% | 3,015 |
| May 23, 2025 | 21.42 | 21.45 | 21.21 | 21.45 | - | -3.98% | 1,435 |
| May 22, 2025 | 22.10 | 22.34 | 22.10 | 22.34 | - | 0.22% | 2,372 |
| May 21, 2025 | 22.38 | 22.38 | 22.29 | 22.29 | - | -0.40% | 1,191 |
| May 20, 2025 | 22.51 | 22.51 | 22.38 | 22.38 | - | - | 300 |
| May 16, 2025 | 22.38 | 22.39 | 22.38 | 22.38 | - | -1.50% | 1,872 |
| May 15, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| May 14, 2025 | 22.62 | 22.74 | 22.62 | 22.72 | - | 0.31% | 6,539 |
| May 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 1.71% | 213 |
| May 12, 2025 | 22.84 | 22.84 | 22.27 | 22.27 | - | 3.15% | 555 |
| May 9, 2025 | 21.49 | 21.59 | 21.49 | 21.59 | - | 2.08% | 1,202 |
| May 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -7.56% | 1,379 |
| May 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | - | 0.18% | 155 |
| May 6, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | - | 0.40% | 283 |
| May 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | 0.26% | 1,010 |
| May 2, 2025 | 22.45 | 22.69 | 22.35 | 22.69 | - | -4.02% | 1,448 |
| May 1, 2025 | 22.83 | 23.64 | 22.83 | 23.64 | - | 6.78% | 1,000 |
| Apr 30, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | -2.12% | 460 |
| Apr 29, 2025 | 22.56 | 22.62 | 22.56 | 22.62 | - | 7.36% | 564 |
| Apr 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 23, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - | - |
| Apr 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 4.88% | 200 |
| Apr 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |
| Apr 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | - | - |