Mercedes-Benz Group AG (BUD:MERCEDESBENZ)
Hungary
· Delayed Price · Currency is HUF 23,260
+700 (3.10%)
At close: Dec 5, 2025
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,260.00 | 23,260.00 | 23,260.00 | 23,260.00 | 23,260.00 | 3.10% | 10 |
| Dec 3, 2025 | 22,560.00 | 22,560.00 | 22,560.00 | 22,560.00 | 22,560.00 | - | 5 |
| Dec 1, 2025 | 22,560.00 | 22,560.00 | 22,560.00 | 22,560.00 | 22,560.00 | -0.97% | 50 |
| Nov 14, 2025 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | -0.13% | 1 |
| Nov 13, 2025 | 22,810.00 | 22,810.00 | 22,810.00 | 22,810.00 | 22,810.00 | -0.37% | 1 |
| Nov 12, 2025 | 22,880.00 | 22,895.00 | 22,880.00 | 22,895.00 | 22,895.00 | 1.57% | 8 |
| Nov 10, 2025 | 22,600.00 | 22,600.00 | 22,540.00 | 22,540.00 | 22,540.00 | - | 8 |
| Nov 6, 2025 | 22,395.00 | 22,540.00 | 22,395.00 | 22,540.00 | 22,540.00 | 2.45% | 5 |
| Nov 5, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.27% | 30 |
| Nov 3, 2025 | 22,240.00 | 22,510.00 | 22,240.00 | 22,510.00 | 22,510.00 | -0.84% | 13 |
| Oct 29, 2025 | 21,810.00 | 22,700.00 | 21,810.00 | 22,700.00 | 22,700.00 | 8.10% | 20 |
| Oct 21, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1.16% | 10 |
| Oct 20, 2025 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 1.27% | 48 |
| Oct 17, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.07% | 9 |
| Oct 16, 2025 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | 0.37% | 1 |
| Oct 15, 2025 | 20,410.00 | 20,410.00 | 20,410.00 | 20,410.00 | 20,410.00 | -2.86% | 7 |
| Oct 8, 2025 | 21,010.00 | 21,010.00 | 21,010.00 | 21,010.00 | 21,010.00 | -3.67% | 15 |
| Oct 7, 2025 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 2.88% | 5 |
| Oct 2, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 1.29% | 5 |
| Sep 29, 2025 | 20,930.00 | 20,930.00 | 20,930.00 | 20,930.00 | 20,930.00 | 1.58% | 142 |
| Sep 26, 2025 | 20,605.00 | 20,605.00 | 20,605.00 | 20,605.00 | 20,605.00 | -0.05% | 20 |
| Sep 25, 2025 | 20,615.00 | 20,615.00 | 20,615.00 | 20,615.00 | 20,615.00 | 4.91% | 4 |
| Sep 22, 2025 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | -1.75% | 50 |
| Sep 18, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 5 |
| Sep 16, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.22% | 5 |
| Sep 12, 2025 | 20,045.00 | 20,045.00 | 20,045.00 | 20,045.00 | 20,045.00 | -1.81% | 10 |
| Sep 11, 2025 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | - | 14 |
| Sep 9, 2025 | 20,610.00 | 20,610.00 | 20,415.00 | 20,415.00 | 20,415.00 | -6.40% | 9 |
| Sep 8, 2025 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | - | 2 |
| Aug 25, 2025 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | - | 4 |
| Aug 22, 2025 | 21,600.00 | 21,810.00 | 21,600.00 | 21,810.00 | 21,810.00 | 2.08% | 22 |
| Aug 19, 2025 | 21,365.00 | 21,365.00 | 21,365.00 | 21,365.00 | 21,365.00 | 1.76% | 1 |
| Aug 18, 2025 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | -1.57% | 10 |
| Aug 15, 2025 | 21,200.00 | 21,330.00 | 21,200.00 | 21,330.00 | 21,330.00 | 2.03% | 68 |
| Aug 14, 2025 | 20,905.00 | 20,905.00 | 20,905.00 | 20,905.00 | 20,905.00 | 4.87% | 5 |
| Aug 6, 2025 | 19,940.00 | 19,940.00 | 19,934.00 | 19,934.00 | 19,934.00 | 1.53% | 87 |
| Aug 5, 2025 | 19,634.00 | 19,634.00 | 19,634.00 | 19,634.00 | 19,634.00 | -1.26% | 6 |
| Aug 1, 2025 | 20,000.00 | 20,000.00 | 19,884.00 | 19,884.00 | 19,884.00 | -1.93% | 17 |
| Jul 31, 2025 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | -1.74% | 5 |
| Jul 30, 2025 | 21,000.00 | 21,000.00 | 20,635.00 | 20,635.00 | 20,635.00 | -4.02% | 60 |
| Jul 29, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -4.10% | 100 |
| Jul 28, 2025 | 22,420.00 | 22,420.00 | 22,420.00 | 22,420.00 | 22,420.00 | 2.80% | 5 |
| Jul 25, 2025 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 1.92% | 5 |
| Jul 23, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.45% | 5 |
| Jul 15, 2025 | 21,095.00 | 21,095.00 | 21,095.00 | 21,095.00 | 21,095.00 | 0.14% | 5 |
| Jul 10, 2025 | 20,965.00 | 21,065.00 | 20,965.00 | 21,065.00 | 21,065.00 | 5.89% | 31 |
| Jul 8, 2025 | 19,894.00 | 19,894.00 | 19,894.00 | 19,894.00 | 19,894.00 | 2.51% | 3 |
| Jul 1, 2025 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 0.58% | 1 |
| Jun 26, 2025 | 19,420.00 | 19,420.00 | 19,250.00 | 19,294.00 | 19,294.00 | -3.26% | 74 |
| Jun 24, 2025 | 19,944.00 | 19,944.00 | 19,944.00 | 19,944.00 | 19,944.00 | 1.48% | 6 |
| Jun 23, 2025 | 19,514.00 | 19,654.00 | 19,500.00 | 19,654.00 | 19,654.00 | -1.11% | 166 |
| Jun 18, 2025 | 20,005.00 | 20,005.00 | 19,870.00 | 19,874.00 | 19,874.00 | -1.91% | 12 |
| Jun 17, 2025 | 20,260.00 | 20,260.00 | 20,260.00 | 20,260.00 | 20,260.00 | -0.37% | 5 |
| Jun 16, 2025 | 20,270.00 | 20,335.00 | 20,270.00 | 20,335.00 | 20,335.00 | -1.02% | 101 |
| Jun 12, 2025 | 20,545.00 | 20,545.00 | 20,545.00 | 20,545.00 | 20,545.00 | -1.53% | 1 |
| Jun 10, 2025 | 20,850.00 | 20,865.00 | 20,850.00 | 20,865.00 | 20,865.00 | 0.07% | 19 |
| Jun 5, 2025 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.29% | 5 |