Skip to main content
Mercedes-Benz Group AG (FRA:DAI)
Germany flag Germany · Delayed Price · Currency is EUR
14.90
+0.10 (0.68%)
At close: Mar 6, 2026

Mercedes-Benz Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0015.0014.9014.9014.900.68%-
Mar 5, 202614.9014.9014.8014.8014.80--
Mar 4, 202614.9014.9014.8014.8014.800.68%-
Mar 2, 202614.3014.8014.3014.7014.70--
Feb 27, 202614.7014.7014.6014.7014.700.68%-
Feb 26, 202614.6014.6014.6014.6014.60--
Feb 25, 202614.7014.7014.6014.6014.60--
Feb 24, 202614.7014.7014.6014.6014.60--
Feb 23, 202614.5014.6014.5014.6014.60-0.68%-
Feb 20, 202614.7014.7014.7014.7014.70--
Feb 19, 202614.5014.7014.5014.7014.700.68%-
Feb 18, 202614.6014.6014.6014.6014.60-0.68%-
Feb 17, 202614.6014.7014.6014.7014.701.38%-
Feb 16, 202614.6014.6014.5014.5014.50-0.68%-
Feb 13, 202614.6014.7014.6014.6014.60-0.68%-
Feb 12, 202613.9014.7013.9014.7014.70--
Feb 11, 202614.7014.7014.6014.7014.700.68%-
Feb 10, 202614.6014.6014.5014.6014.60-0.68%-
Feb 9, 202614.8014.8014.7014.7014.70-0.68%-
Feb 6, 202614.6014.8014.6014.8014.800.68%-
Feb 5, 202614.6014.7014.6014.7014.70-0.68%-
Feb 4, 202614.7014.8014.7014.8014.80-1.99%-
Feb 3, 202615.2015.2015.1015.1015.10-0.66%-
Feb 2, 202615.0015.2015.0015.2015.20--
Jan 30, 202615.2015.2015.2015.2015.20--
Jan 29, 202615.1015.2015.1015.2015.200.66%-
Jan 28, 202615.1015.1015.0015.1015.100.67%-
Jan 27, 202615.1015.1015.0015.0015.00-0.66%-
Jan 26, 202615.1015.1015.1015.1015.10--
Jan 23, 202615.1015.1015.1015.1015.10-0.66%-
Jan 22, 202615.6015.6015.2015.2015.20--
Jan 21, 202615.0015.2015.0015.2015.200.66%-
Jan 20, 202614.9015.1014.9015.1015.10--
Jan 19, 202614.5015.1014.5015.1015.10--
Jan 16, 202615.1015.1015.1015.1015.10-0.66%-
Jan 15, 202615.1015.2015.1015.2015.20--
Jan 14, 202615.0015.2015.0015.2015.200.66%-
Jan 13, 202615.0015.1015.0015.1015.10--
Jan 12, 202615.0015.1014.9015.1015.10--
Jan 9, 202615.1015.1015.1015.1015.100.67%-
Jan 8, 202614.9015.0014.9015.0015.00-3.85%1
Jan 7, 202615.5015.6015.4015.6015.600.65%-
Jan 6, 202615.6016.6015.5015.5015.50-0.64%1
Jan 5, 202615.5015.6015.5015.6015.601.96%-
Jan 2, 202615.3015.3015.3015.3015.30-1.92%10
Dec 30, 202515.5015.6015.5015.6015.60--
Dec 29, 202515.5015.6015.5015.6015.60--
Dec 23, 202515.4015.6015.4015.6015.600.65%-
Dec 22, 202515.5015.5015.5015.5015.50--
Dec 19, 202515.4015.5015.4015.5015.50--
Dec 18, 202515.4015.5015.4015.5015.50--
Dec 17, 202515.5015.5015.5015.5015.500.65%-
Dec 16, 202515.5015.5015.4015.4015.40-0.65%-
Dec 15, 202515.6015.6015.5015.5015.50-0.64%-
Dec 12, 202515.6015.7015.6015.6015.606.12%-
Dec 11, 202514.6014.7014.6014.7014.70--
Dec 10, 202514.6014.8014.6014.7014.70--
Dec 9, 202514.6014.7014.6014.7014.70--
Dec 8, 202514.7014.7014.7014.7014.700.68%-
Dec 5, 202514.6014.6014.6014.6014.60--
Dec 4, 202514.7015.0014.6014.6014.60-2.01%-
Dec 3, 202515.0015.0014.9014.9014.902.76%-
Dec 2, 202514.4014.5014.4014.5014.500.69%-
Dec 1, 202514.4014.5014.4014.4014.40--
Nov 28, 202514.3014.4014.3014.4014.405.11%-
Nov 27, 202514.4014.4013.7013.7013.70-4.86%-
Nov 26, 202514.4014.4014.3014.4014.400.70%-
Nov 25, 202514.3014.4014.3014.3014.30-0.69%-
Nov 24, 202514.6014.7014.4014.4014.40-1.37%-
Nov 21, 202514.4014.8014.4014.6014.60-0.68%-
Nov 20, 202514.8014.8014.6014.7014.70--
Nov 19, 202514.6014.7014.6014.7014.700.68%-
Nov 18, 202514.3014.7014.3014.6014.60-0.68%-
Nov 17, 202514.7014.8014.7014.7014.70--
Nov 14, 202514.6014.7014.5014.7014.70--
Nov 13, 202514.8014.9014.7014.7014.70-0.68%-
Nov 12, 202514.8014.9014.8014.8014.80--
Nov 11, 202514.8014.8014.8014.8014.80--
Nov 10, 202515.0015.0014.8014.8014.80--
Nov 7, 202514.7014.9014.7014.8014.804.96%-
Nov 6, 202514.0014.1014.0014.1014.10--
Nov 5, 202514.0014.3014.0014.1014.10--
Nov 4, 202514.0014.1013.9014.1014.10--
Nov 3, 202514.2014.5014.1014.1014.105.22%-
Oct 31, 202513.4013.4013.4013.4013.40-6.94%-
Oct 30, 202513.5014.4013.3014.4014.406.67%-
Oct 29, 202513.7014.3013.2013.5013.501.50%-
Oct 28, 202513.3013.4013.2013.3013.30-0.75%-
Oct 27, 202513.4013.4013.4013.4013.400.75%-
Oct 24, 202513.3013.4013.3013.3013.300.76%-
Oct 23, 202513.1013.2013.1013.2013.200.76%-
Oct 22, 202513.0013.1013.0013.1013.10--
Oct 21, 202513.0013.1013.0013.1013.10--
Oct 20, 202513.1013.1013.0013.1013.10--
Oct 17, 202512.8013.1012.8013.1013.100.77%-
Oct 16, 202513.1013.1013.0013.0013.00-1.52%-
Oct 15, 202513.2013.2013.2013.2013.20--
Oct 14, 202513.1013.2013.1013.2013.20-10
Oct 13, 202513.3013.3013.2013.2013.20-2.22%-
Oct 10, 202513.7013.8013.5013.5013.50-4.26%-