Mercedes-Benz Group AG (WSE:MBG)
231.90
0.00 (0.00%)
Oct 1, 2025, 7:49 PM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 6.55% | 9 |
Sep 26, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - | - |
Sep 25, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - | - |
Sep 24, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | -4.27% | 10 |
Sep 23, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - | - |
Sep 22, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - | - |
Sep 19, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | -1.45% | 2 |
Sep 18, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 17, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 16, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 15, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 12, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 11, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 10, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 9, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 8, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 5, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - | - |
Sep 4, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 2.49% | 9 |
Sep 3, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - | - |
Sep 2, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - | - |
Sep 1, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - | - |
Aug 29, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -3.18% | 3 |
Aug 28, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
Aug 27, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
Aug 26, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
Aug 25, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.26% | 100 |
Aug 22, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - | - |
Aug 21, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 2.23% | 5 |
Aug 20, 2025 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - | - |
Aug 19, 2025 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - | - |
Aug 18, 2025 | 228.15 | 228.15 | 226.85 | 226.85 | 226.85 | -0.57% | 8 |
Aug 14, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | 1.13% | 22 |
Aug 13, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 2.85% | 5 |
Aug 12, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - | - |
Aug 11, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - | - |
Aug 8, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - | - |
Aug 7, 2025 | 216.80 | 220.55 | 216.80 | 219.35 | 219.35 | 2.98% | 11 |
Aug 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
Aug 5, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
Aug 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.61% | 20 |
Aug 1, 2025 | 216.80 | 216.80 | 212.70 | 214.30 | 214.30 | -2.94% | 113 |
Jul 31, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.27% | 8 |
Jul 30, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -5.28% | 4 |
Jul 29, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | - | - |
Jul 28, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | - | - |
Jul 25, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | 1.61% | 2 |
Jul 24, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 2.54% | 10 |
Jul 23, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
Jul 22, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
Jul 21, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |