Mercedes-Benz Group AG (LON:0NXX)
London
· Delayed Price · Currency is GBP · Price in EUR 61.21
+1.43 (2.39%)
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 | 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 |
| Oct 3, 2025 | 55.31 | 55.50 | 55.14 | 55.31 | 55.31 | 0.47% | 185,150 |
| Oct 2, 2025 | 54.60 | 55.59 | 54.55 | 55.05 | 55.05 | 2.99% | 964,480 |
| Oct 1, 2025 | 53.14 | 54.40 | 53.09 | 53.45 | 53.45 | -0.37% | 209,525 |
| Sep 30, 2025 | 53.76 | 53.85 | 53.32 | 53.65 | 53.65 | -0.03% | 1,065,238 |
| Sep 29, 2025 | 53.39 | 53.99 | 53.07 | 53.67 | 53.67 | 1.50% | 326,553 |
| Sep 26, 2025 | 52.34 | 53.32 | 51.60 | 52.88 | 52.88 | 0.47% | 727,010 |
| Sep 25, 2025 | 52.58 | 53.64 | 52.09 | 52.63 | 52.63 | 2.45% | 1,066,597 |
| Sep 24, 2025 | 51.62 | 53.43 | 51.10 | 51.37 | 51.37 | -1.16% | 1,398,237 |
| Sep 23, 2025 | 50.40 | 52.12 | 50.38 | 51.97 | 51.97 | 3.65% | 2,035,186 |
| Sep 22, 2025 | 50.65 | 50.95 | 49.77 | 50.14 | 50.14 | -2.75% | 1,730,575 |
| Sep 19, 2025 | 51.54 | 52.30 | 51.24 | 51.56 | 51.56 | 0.45% | 1,129,128 |
| Sep 18, 2025 | 51.21 | 51.87 | 51.08 | 51.33 | 51.33 | 0.80% | 242,610 |
| Sep 17, 2025 | 51.27 | 51.58 | 50.38 | 50.92 | 50.92 | -0.97% | 1,413,297 |
| Sep 16, 2025 | 51.28 | 51.71 | 51.08 | 51.42 | 51.42 | 0.01% | 527,359 |
| Sep 15, 2025 | 51.83 | 52.29 | 51.28 | 51.42 | 51.42 | 0.02% | 464,338 |
| Sep 12, 2025 | 51.97 | 52.03 | 50.90 | 51.41 | 51.41 | -1.26% | 1,224,931 |
| Sep 11, 2025 | 51.79 | 52.13 | 50.66 | 52.06 | 52.06 | 0.78% | 364,129 |
| Sep 10, 2025 | 51.62 | 52.03 | 51.36 | 51.66 | 51.66 | -0.25% | 214,406 |
| Sep 9, 2025 | 52.50 | 53.08 | 51.18 | 51.79 | 51.79 | -1.96% | 509,528 |
| Sep 8, 2025 | 53.06 | 53.46 | 51.96 | 52.82 | 52.82 | -1.10% | 305,218 |
| Sep 5, 2025 | 53.55 | 53.80 | 52.92 | 53.41 | 53.41 | 0.22% | 749,443 |
| Sep 4, 2025 | 53.15 | 53.64 | 52.97 | 53.29 | 53.29 | 0.27% | 214,842 |
| Sep 3, 2025 | 53.24 | 53.94 | 53.07 | 53.15 | 53.15 | 0.25% | 211,676 |
| Sep 2, 2025 | 53.77 | 53.95 | 52.82 | 53.02 | 53.01 | -1.07% | 1,169,746 |
| Sep 1, 2025 | 53.58 | 53.87 | 53.33 | 53.59 | 53.59 | 0.71% | 92,523 |
| Aug 29, 2025 | 53.52 | 53.69 | 52.90 | 53.21 | 53.21 | -1.23% | 364,139 |
| Aug 28, 2025 | 53.49 | 54.62 | 53.47 | 53.87 | 53.87 | -0.03% | 681,942 |
| Aug 27, 2025 | 54.35 | 54.84 | 53.09 | 53.89 | 53.89 | -0.81% | 675,758 |
| Aug 26, 2025 | 54.28 | 54.93 | 54.02 | 54.33 | 54.33 | -1.03% | 308,154 |
| Aug 25, 2025 | 54.75 | 55.10 | 54.40 | 54.89 | 54.89 | -0.54% | 113,161 |
| Aug 22, 2025 | 54.05 | 55.36 | 53.99 | 55.19 | 55.19 | 2.38% | 1,263,837 |
| Aug 21, 2025 | 53.82 | 54.21 | 53.63 | 53.91 | 53.91 | -0.22% | 573,657 |
| Aug 20, 2025 | 54.13 | 54.23 | 53.77 | 54.03 | 54.03 | 1.87% | 814,007 |
| Aug 19, 2025 | 52.84 | 54.27 | 52.75 | 53.03 | 53.03 | -0.24% | 213,415 |
| Aug 18, 2025 | 53.18 | 53.29 | 52.54 | 53.16 | 53.16 | -1.53% | 838,865 |
| Aug 15, 2025 | 53.79 | 54.24 | 53.43 | 53.99 | 53.99 | 2.06% | 722,336 |
| Aug 14, 2025 | 52.70 | 53.14 | 52.56 | 52.90 | 52.89 | 0.91% | 448,639 |
| Aug 13, 2025 | 52.22 | 52.82 | 51.97 | 52.42 | 52.42 | 1.10% | 364,743 |
| Aug 12, 2025 | 51.90 | 52.42 | 51.53 | 51.85 | 51.85 | 0.19% | 1,978,700 |
| Aug 11, 2025 | 52.43 | 52.72 | 51.66 | 51.75 | 51.75 | 0.50% | 605,018 |
| Aug 8, 2025 | 51.21 | 52.38 | 51.13 | 51.50 | 51.50 | 1.21% | 182,633 |
| Aug 7, 2025 | 50.08 | 51.45 | 49.63 | 50.88 | 50.88 | 1.69% | 518,258 |
| Aug 6, 2025 | 49.64 | 50.36 | 49.57 | 50.03 | 50.03 | 1.59% | 670,201 |
| Aug 5, 2025 | 49.09 | 49.44 | 48.84 | 49.25 | 49.25 | 0.86% | 1,535,601 |
| Aug 4, 2025 | 49.20 | 58.76 | 48.68 | 48.83 | 48.83 | -0.93% | 609,012 |
| Aug 1, 2025 | 49.95 | 50.23 | 49.02 | 49.29 | 49.29 | -2.71% | 651,924 |
| Jul 31, 2025 | 50.85 | 51.41 | 50.10 | 50.66 | 50.66 | -3.65% | 1,971,343 |
| Jul 30, 2025 | 52.35 | 53.28 | 51.21 | 52.58 | 52.58 | -1.55% | 574,867 |
| Jul 29, 2025 | 54.08 | 54.26 | 52.95 | 53.41 | 53.41 | -4.44% | 547,198 |
| Jul 28, 2025 | 56.68 | 57.10 | 53.37 | 55.89 | 55.89 | 3.41% | 1,426,535 |
| Jul 25, 2025 | 53.56 | 55.49 | 53.19 | 54.05 | 54.05 | -0.41% | 1,104,390 |
| Jul 24, 2025 | 54.96 | 54.96 | 53.83 | 54.27 | 54.27 | 3.49% | 589,183 |
| Jul 23, 2025 | 52.79 | 54.22 | 52.37 | 52.44 | 52.44 | 2.33% | 1,857,901 |
| Jul 22, 2025 | 51.35 | 51.41 | 50.60 | 51.25 | 51.25 | 0.33% | 297,112 |
| Jul 21, 2025 | 51.04 | 51.54 | 50.85 | 51.08 | 51.08 | -0.72% | 499,290 |