Mercedes-Benz Group AG (LON:0NXX)
London
· Delayed Price · Currency is GBP · Price in EUR 58.76
-0.30 (-0.51%)
At close: Feb 27, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 59.42 | 59.39 | 58.32 | 58.71 | 58.71 | -0.60% | 697,315 |
| Feb 26, 2026 | 59.16 | 59.51 | 58.81 | 59.06 | 59.06 | 0.13% | 207,696 |
| Feb 25, 2026 | 58.85 | 59.00 | 58.23 | 58.99 | 58.99 | 0.08% | 599,031 |
| Feb 24, 2026 | 58.58 | 59.35 | 58.45 | 58.94 | 58.94 | -0.01% | 612,445 |
| Feb 23, 2026 | 59.29 | 59.51 | 58.30 | 58.95 | 58.95 | -0.13% | 504,792 |
| Feb 20, 2026 | 58.48 | 59.98 | 58.31 | 59.03 | 59.03 | 0.63% | 1,401,459 |
| Feb 19, 2026 | 58.99 | 59.27 | 57.93 | 58.66 | 58.66 | -1.25% | 313,138 |
| Feb 18, 2026 | 58.75 | 59.56 | 58.72 | 59.40 | 59.40 | 1.93% | 578,276 |
| Feb 17, 2026 | 57.75 | 59.13 | 57.70 | 58.28 | 58.28 | 1.64% | 268,152 |
| Feb 16, 2026 | 57.33 | 58.59 | 57.20 | 57.33 | 57.33 | 0.23% | 1,593,138 |
| Feb 13, 2026 | 56.89 | 58.19 | 56.41 | 57.20 | 57.20 | 2.69% | 771,108 |
| Feb 12, 2026 | 55.16 | 57.81 | 54.68 | 55.70 | 55.70 | -3.88% | 3,018,112 |
| Feb 11, 2026 | 58.43 | 58.85 | 57.72 | 57.95 | 57.95 | -1.52% | 1,257,044 |
| Feb 10, 2026 | 58.74 | 59.51 | 58.10 | 58.84 | 58.84 | -0.59% | 1,400,109 |
| Feb 9, 2026 | 58.80 | 59.46 | 58.24 | 59.19 | 59.19 | 1.10% | 1,893,220 |
| Feb 6, 2026 | 58.74 | 59.11 | 57.82 | 58.55 | 58.55 | -2.16% | 545,078 |
| Feb 5, 2026 | 60.53 | 60.98 | 58.55 | 59.84 | 59.84 | 0.11% | 1,133,367 |
| Feb 4, 2026 | 58.89 | 61.31 | 58.47 | 59.77 | 59.77 | 1.76% | 3,059,045 |
| Feb 3, 2026 | 58.55 | 59.64 | 58.14 | 58.74 | 58.74 | 0.55% | 5,128,872 |
| Feb 2, 2026 | 57.63 | 58.67 | 57.56 | 58.42 | 58.42 | 1.56% | 564,829 |
| Jan 30, 2026 | 57.69 | 57.83 | 57.05 | 57.53 | 57.53 | -0.75% | 1,792,503 |
| Jan 29, 2026 | 58.66 | 58.77 | 57.19 | 57.96 | 57.96 | 1.00% | 1,333,573 |
| Jan 28, 2026 | 56.37 | 57.65 | 55.97 | 57.38 | 57.38 | 0.13% | 234,413 |
| Jan 27, 2026 | 57.82 | 58.23 | 56.76 | 57.31 | 57.31 | -1.70% | 3,197,464 |
| Jan 26, 2026 | 58.07 | 58.75 | 57.92 | 58.30 | 58.30 | -0.12% | 330,634 |
| Jan 23, 2026 | 58.45 | 58.88 | 58.07 | 58.37 | 58.37 | -0.88% | 413,776 |
| Jan 22, 2026 | 59.52 | 60.04 | 57.98 | 58.89 | 58.89 | 2.34% | 402,934 |
| Jan 21, 2026 | 57.34 | 58.05 | 56.82 | 57.55 | 57.54 | 1.15% | 1,310,021 |
| Jan 20, 2026 | 57.39 | 57.92 | 56.75 | 56.89 | 56.89 | 0.51% | 1,353,454 |
| Jan 19, 2026 | 56.38 | 57.75 | 54.92 | 56.60 | 56.60 | -3.71% | 746,642 |
| Jan 16, 2026 | 59.14 | 59.20 | 58.19 | 58.78 | 58.78 | -1.01% | 750,328 |
| Jan 15, 2026 | 60.37 | 60.51 | 58.93 | 59.38 | 59.38 | -2.17% | 759,656 |
| Jan 14, 2026 | 59.41 | 61.12 | 59.14 | 60.70 | 60.70 | 1.30% | 407,005 |
| Jan 13, 2026 | 59.80 | 60.20 | 58.87 | 59.92 | 59.92 | 0.54% | 1,458,199 |
| Jan 12, 2026 | 60.24 | 60.58 | 59.15 | 59.60 | 59.60 | -2.28% | 481,468 |
| Jan 9, 2026 | 60.20 | 61.38 | 59.79 | 61.00 | 61.00 | 2.65% | 1,657,386 |
| Jan 8, 2026 | 59.95 | 60.20 | 58.80 | 59.42 | 59.42 | -2.61% | 1,887,271 |
| Jan 7, 2026 | 61.34 | 61.43 | 60.20 | 61.01 | 61.01 | -0.63% | 1,417,161 |
| Jan 6, 2026 | 61.05 | 61.65 | 60.67 | 61.40 | 61.40 | 1.36% | 1,309,793 |
| Jan 5, 2026 | 61.57 | 62.32 | 60.25 | 60.58 | 60.58 | -0.48% | 300,338 |
| Jan 2, 2026 | 60.08 | 62.03 | 59.95 | 60.87 | 60.87 | 1.54% | 301,427 |
| Dec 30, 2025 | 59.84 | 60.44 | 59.67 | 59.95 | 59.95 | 0.77% | 63,578 |
| Dec 29, 2025 | 59.27 | 60.37 | 59.25 | 59.49 | 59.49 | 0.34% | 88,099 |
| Dec 23, 2025 | 59.31 | 59.55 | 59.13 | 59.29 | 59.29 | -0.49% | 61,112 |
| Dec 22, 2025 | 60.12 | 60.19 | 59.13 | 59.58 | 59.58 | -0.83% | 1,449,615 |
| Dec 19, 2025 | 59.75 | 60.26 | 59.45 | 60.08 | 60.08 | 0.25% | 2,043,270 |
| Dec 18, 2025 | 59.77 | 60.03 | 59.37 | 59.93 | 59.93 | -0.01% | 1,292,055 |
| Dec 17, 2025 | 60.59 | 60.62 | 59.67 | 59.94 | 59.94 | -0.98% | 1,750,850 |
| Dec 16, 2025 | 61.33 | 61.78 | 60.16 | 60.53 | 60.53 | -0.69% | 1,316,541 |
| Dec 15, 2025 | 61.92 | 62.34 | 60.82 | 60.95 | 60.95 | -0.57% | 847,375 |
| Dec 12, 2025 | 61.35 | 61.82 | 61.20 | 61.30 | 61.30 | 0.02% | 3,194,403 |
| Dec 11, 2025 | 61.02 | 61.44 | 59.81 | 61.29 | 61.29 | 0.90% | 603,961 |
| Dec 10, 2025 | 60.83 | 61.50 | 60.59 | 60.74 | 60.74 | -0.75% | 1,505,270 |
| Dec 9, 2025 | 61.68 | 61.79 | 60.92 | 61.20 | 61.20 | -0.86% | 3,078,488 |
| Dec 8, 2025 | 61.39 | 62.04 | 61.27 | 61.73 | 61.73 | 0.85% | 1,757,231 |
| Dec 5, 2025 | 60.22 | 61.68 | 60.20 | 61.21 | 61.21 | 2.39% | 1,320,329 |
| Dec 4, 2025 | 58.30 | 60.53 | 58.17 | 59.78 | 59.78 | 1.25% | 2,520,140 |
| Dec 3, 2025 | 59.15 | 59.60 | 56.89 | 59.04 | 59.04 | -0.64% | 1,000,439 |
| Dec 2, 2025 | 58.89 | 59.94 | 58.69 | 59.42 | 59.42 | 0.57% | 338,312 |
| Dec 1, 2025 | 58.22 | 59.39 | 58.16 | 59.08 | 59.08 | 1.31% | 612,250 |
| Nov 28, 2025 | 58.14 | 58.49 | 57.79 | 58.32 | 58.32 | 0.41% | 2,622,567 |
| Nov 27, 2025 | 57.41 | 58.42 | 57.30 | 58.07 | 58.07 | 0.97% | 324,552 |
| Nov 26, 2025 | 58.09 | 58.23 | 57.35 | 57.51 | 57.51 | 0.06% | 639,554 |
| Nov 25, 2025 | 57.65 | 58.31 | 56.96 | 57.48 | 57.48 | -0.14% | 1,261,623 |
| Nov 24, 2025 | 58.10 | 58.19 | 57.27 | 57.56 | 57.56 | 1.61% | 668,420 |
| Nov 21, 2025 | 56.18 | 57.34 | 56.04 | 56.65 | 56.65 | 0.31% | 1,250,322 |
| Nov 20, 2025 | 57.10 | 57.16 | 55.98 | 56.47 | 56.47 | -1.00% | 1,424,510 |
| Nov 19, 2025 | 56.51 | 57.38 | 56.27 | 57.04 | 57.04 | 0.61% | 893,914 |
| Nov 18, 2025 | 57.70 | 57.94 | 56.23 | 56.70 | 56.69 | -3.42% | 915,791 |
| Nov 17, 2025 | 59.37 | 59.69 | 58.41 | 58.70 | 58.70 | -0.62% | 305,543 |
| Nov 14, 2025 | 59.36 | 59.56 | 58.72 | 59.07 | 59.07 | -1.11% | 1,224,888 |
| Nov 13, 2025 | 59.66 | 60.11 | 59.23 | 59.73 | 59.73 | 0.36% | 2,321,699 |
| Nov 12, 2025 | 59.33 | 60.00 | 59.06 | 59.52 | 59.52 | 1.80% | 5,236,872 |
| Nov 11, 2025 | 58.62 | 58.91 | 57.85 | 58.47 | 58.47 | -0.39% | 3,320,120 |
| Nov 10, 2025 | 58.99 | 59.08 | 58.38 | 58.69 | 58.69 | 0.57% | 706,831 |
| Nov 7, 2025 | 58.55 | 59.05 | 58.19 | 58.36 | 58.36 | 0.29% | 995,285 |
| Nov 6, 2025 | 58.43 | 58.80 | 58.00 | 58.19 | 58.19 | -0.34% | 698,134 |
| Nov 5, 2025 | 55.89 | 58.40 | 55.65 | 58.39 | 58.39 | 4.13% | 1,472,568 |
| Nov 4, 2025 | 57.07 | 57.31 | 55.79 | 56.08 | 56.08 | -2.11% | 1,686,004 |
| Nov 3, 2025 | 56.43 | 58.38 | 56.21 | 57.28 | 57.28 | 2.02% | 2,082,289 |
| Oct 31, 2025 | 56.65 | 56.90 | 55.83 | 56.15 | 56.15 | -1.18% | 1,785,174 |
| Oct 30, 2025 | 57.41 | 58.07 | 56.28 | 56.82 | 56.82 | -0.39% | 409,620 |
| Oct 29, 2025 | 56.31 | 58.94 | 55.00 | 57.05 | 57.05 | 4.38% | 3,718,397 |
| Oct 28, 2025 | 53.69 | 54.92 | 53.44 | 54.65 | 54.65 | 1.54% | 1,846,813 |
| Oct 27, 2025 | 53.81 | 54.15 | 53.47 | 53.82 | 53.82 | 1.27% | 472,394 |
| Oct 24, 2025 | 53.29 | 53.75 | 52.89 | 53.15 | 53.15 | -0.10% | 246,101 |
| Oct 23, 2025 | 52.84 | 53.73 | 52.63 | 53.20 | 53.20 | 0.58% | 370,306 |
| Oct 22, 2025 | 54.06 | 54.10 | 52.07 | 52.89 | 52.89 | -1.60% | 873,841 |
| Oct 21, 2025 | 53.78 | 54.54 | 53.41 | 53.76 | 53.76 | -0.14% | 546,230 |
| Oct 20, 2025 | 53.24 | 53.96 | 52.75 | 53.83 | 53.83 | 2.67% | 634,233 |
| Oct 17, 2025 | 52.24 | 53.59 | 51.78 | 52.43 | 52.43 | -0.27% | 584,279 |
| Oct 16, 2025 | 52.78 | 52.88 | 52.22 | 52.57 | 52.57 | 0.36% | 415,152 |
| Oct 15, 2025 | 52.72 | 52.73 | 51.95 | 52.38 | 52.38 | -0.89% | 512,276 |
| Oct 14, 2025 | 53.23 | 53.36 | 52.25 | 52.85 | 52.85 | -1.44% | 120,171 |
| Oct 13, 2025 | 53.65 | 53.88 | 53.25 | 53.62 | 53.62 | -0.83% | 274,887 |
| Oct 10, 2025 | 54.47 | 54.98 | 52.82 | 54.07 | 54.07 | 0.51% | 1,480,088 |
| Oct 9, 2025 | 53.80 | 54.22 | 53.17 | 53.80 | 53.80 | 0.53% | 1,049,708 |
| Oct 8, 2025 | 53.43 | 54.08 | 52.90 | 53.51 | 53.51 | -3.05% | 1,884,444 |
| Oct 7, 2025 | 55.31 | 55.89 | 54.09 | 55.20 | 55.20 | -0.41% | 317,084 |
| Oct 6, 2025 | 55.54 | 55.67 | 55.07 | 55.42 | 55.42 | 0.20% | 430,232 |