Mercedes-Benz Group AG (SWX:MBG)
Switzerland · Delayed Price · Currency is CHF 48.29
0.00 (0.00%)
At close: Jun 2, 2026
SWX:MBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -2.29% | - |
| Jun 2, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - | - |
| Jun 1, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - | - |
| May 29, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - | - |
| May 28, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - | 1,480 |
| May 27, 2026 | 48.06 | 48.29 | 48.06 | 48.29 | 48.29 | 3.11% | 673 |
| May 26, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 3.43% | 1 |
| May 22, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | 1,452 |
| May 21, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | 800 |
| May 20, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | - |
| May 19, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | - |
| May 18, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | - |
| May 15, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | 3,850 |
| May 13, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.34% | - |
| May 12, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| May 11, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | 600 |
| May 8, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| May 7, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| May 6, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - | - |
| May 5, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -3.53% | - |
| May 4, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - | 380 |
| Apr 30, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - | - |
| Apr 29, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - | 241 |
| Apr 28, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -1.82% | - |
| Apr 27, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - | 3,025 |
| Apr 24, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - | - |
| Apr 23, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - | 115 |
| Apr 22, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -3.53% | - |
| Apr 21, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - | 175 |
| Apr 20, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - | - |
| Apr 17, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 7.00% | 200 |
| Apr 16, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 46.15 | - | - |
| Apr 15, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 46.15 | - | 423 |
| Apr 14, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 46.15 | 1.02% | - |
| Apr 13, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 45.69 | 0.51% | - |
| Apr 10, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 45.45 | 0.91% | - |
| Apr 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Apr 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Apr 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Apr 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Apr 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | 4,561 |
| Mar 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | 385 |
| Mar 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Mar 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Mar 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | 3,223 |
| Mar 25, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | - |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | 1,215 |
| Mar 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | 70,900 |
| Mar 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | - | 395 |
| Mar 19, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 45.04 | -3.01% | - |