Mercedes-Benz Group AG (SWX:MBG)
Switzerland · Delayed Price · Currency is CHF 47.64
0.00 (0.00%)
At close: Apr 24, 2026
SWX:MBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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% | - |
| Mar 18, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 46.44 | - | 11,031 |
| Mar 17, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 46.44 | -0.76% | 4,000 |
| Mar 16, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 46.79 | - | - |
| Mar 13, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 46.79 | - | - |
| Mar 12, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 46.79 | - | - |
| Mar 11, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 46.79 | - | - |
| Mar 10, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 46.79 | - | 4,275 |
| Mar 9, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 46.79 | -2.57% | - |
| Mar 6, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 48.03 | - | - |
| Mar 5, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 48.03 | -3.13% | - |
| Mar 4, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 49.58 | - | - |
| Mar 3, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 49.58 | - | - |
| Mar 2, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 49.58 | -0.95% | 300 |
| Feb 27, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 26, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | 215 |
| Feb 25, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 24, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | 680 |
| Feb 23, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 20, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 19, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 18, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 17, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | 740 |
| Feb 16, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | - |
| Feb 13, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | 292 |
| Feb 12, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 50.06 | - | 575 |