Mercedes-Benz Group AG (FRA:DAII)
Germany
· Delayed Price · Currency is EUR 13.80
-0.60 (-4.17%)
Last updated: Mar 6, 2026, 8:01 AM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 5.11% | 500 |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | 950 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 25, 2026 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | 0.69% | 1,500 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.86% | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Feb 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Feb 3, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 5.71% | 321 |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 278 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jan 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Jan 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jan 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -6.76% | - |
| Jan 16, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | -0.67% | 484 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jan 13, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 2.03% | 439 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Jan 9, 2026 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 4.73% | 166 |
| Jan 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Jan 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jan 5, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4.73% | 1,207 |
| Jan 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Dec 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Dec 29, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 2.72% | 1 |
| Dec 23, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 98 |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 1,264 |
| Dec 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Dec 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 15 |
| Dec 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Dec 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 12, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.01% | 950 |
| Dec 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Dec 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Dec 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Dec 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Nov 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Nov 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 14, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 100 |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Nov 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 11, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 10 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Nov 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Oct 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Oct 30, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 1,500 |
| Oct 29, 2025 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 8.33% | 6,000 |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 10 |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Oct 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 355 |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Oct 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |