Mercedes-Benz Group AG (LON:0NXX)
London
· Delayed Price · Currency is GBP · Price in EUR 49.14
-0.39 (-0.79%)
At close: Apr 28, 2026
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.49 | 49.70 | 49.00 | 49.14 | 49.14 | -0.79% | 1,645,687 |
| Apr 27, 2026 | 49.66 | 50.06 | 49.37 | 49.53 | 49.53 | -0.67% | 9,173,073 |
| Apr 24, 2026 | 49.95 | 50.46 | 49.55 | 49.86 | 49.86 | -1.51% | 2,035,668 |
| Apr 23, 2026 | 50.38 | 50.84 | 50.00 | 50.62 | 50.62 | -0.59% | 2,039,588 |
| Apr 22, 2026 | 51.12 | 51.51 | 50.37 | 50.92 | 50.92 | -0.90% | 1,157,967 |
| Apr 21, 2026 | 52.04 | 52.38 | 51.15 | 51.39 | 51.39 | -0.61% | 5,278,353 |
| Apr 20, 2026 | 51.61 | 52.01 | 51.28 | 51.70 | 51.70 | 2.38% | 1,229,864 |
| Apr 17, 2026 | 50.52 | 52.66 | 50.41 | 50.50 | 50.50 | -7.93% | 1,962,846 |
| Apr 16, 2026 | 54.78 | 54.85 | 53.35 | 54.85 | 51.27 | 0.72% | 1,873,892 |
| Apr 15, 2026 | 55.43 | 55.48 | 54.14 | 54.46 | 50.90 | -1.67% | 598,204 |
| Apr 14, 2026 | 54.81 | 55.85 | 54.74 | 55.38 | 51.77 | 3.80% | 758,558 |
| Apr 13, 2026 | 53.55 | 54.38 | 53.03 | 53.36 | 49.87 | -0.61% | 6,866,523 |
| Apr 10, 2026 | 53.39 | 54.25 | 53.08 | 53.69 | 50.18 | -0.62% | 1,510,853 |
| Apr 9, 2026 | 54.08 | 54.36 | 52.60 | 54.02 | 50.49 | -0.71% | 2,031,374 |
| Apr 8, 2026 | 54.29 | 54.89 | 54.04 | 54.41 | 50.86 | 2.65% | 1,113,978 |
| Apr 7, 2026 | 52.84 | 53.67 | 51.89 | 53.00 | 49.54 | 0.59% | 2,012,003 |
| Apr 2, 2026 | 52.19 | 53.25 | 52.10 | 52.69 | 49.25 | -0.11% | 379,843 |
| Apr 1, 2026 | 53.73 | 53.85 | 52.27 | 52.75 | 49.31 | 0.46% | 239,714 |
| Mar 31, 2026 | 51.90 | 52.66 | 51.55 | 52.51 | 49.08 | 1.90% | 1,284,502 |
| Mar 30, 2026 | 51.49 | 51.80 | 51.19 | 51.53 | 48.17 | -0.01% | 998,463 |
| Mar 27, 2026 | 51.95 | 52.06 | 51.26 | 51.54 | 48.17 | -0.77% | 427,660 |
| Mar 26, 2026 | 51.94 | 52.22 | 51.62 | 51.94 | 48.55 | -0.58% | 1,164,951 |
| Mar 25, 2026 | 52.20 | 52.57 | 51.93 | 52.24 | 48.83 | 0.60% | 2,043,456 |
| Mar 24, 2026 | 52.41 | 52.46 | 51.27 | 51.93 | 48.54 | 3.45% | 4,341,246 |
| Mar 23, 2026 | 49.93 | 52.66 | 49.80 | 50.20 | 46.92 | -2.54% | 2,886,493 |
| Mar 20, 2026 | 52.08 | 52.33 | 50.84 | 51.51 | 48.14 | -1.40% | 1,696,855 |
| Mar 19, 2026 | 52.84 | 52.92 | 51.60 | 52.24 | 48.82 | -2.95% | 1,488,182 |
| Mar 18, 2026 | 53.80 | 54.24 | 53.44 | 53.82 | 50.31 | 0.04% | 1,803,810 |
| Mar 17, 2026 | 53.80 | 54.36 | 53.44 | 53.80 | 50.29 | 0.09% | 1,926,150 |
| Mar 16, 2026 | 54.73 | 54.84 | 53.75 | 53.75 | 50.24 | -2.02% | 1,516,526 |
| Mar 13, 2026 | 54.46 | 55.32 | 53.96 | 54.86 | 51.28 | 0.44% | 827,738 |
| Mar 12, 2026 | 54.71 | 55.31 | 54.24 | 54.62 | 51.05 | -0.74% | 333,636 |
| Mar 11, 2026 | 54.84 | 55.51 | 54.67 | 55.03 | 51.43 | -0.55% | 280,045 |
| Mar 10, 2026 | 55.42 | 55.83 | 54.90 | 55.33 | 51.72 | 2.26% | 503,414 |
| Mar 9, 2026 | 54.56 | 54.89 | 53.58 | 54.11 | 50.57 | -1.02% | 282,316 |
| Mar 6, 2026 | 55.78 | 55.96 | 54.24 | 54.67 | 51.10 | -3.01% | 2,171,492 |
| Mar 5, 2026 | 56.05 | 57.03 | 55.47 | 56.36 | 52.68 | -0.06% | 883,247 |
| Mar 4, 2026 | 55.77 | 57.05 | 55.52 | 56.39 | 52.71 | 1.90% | 930,710 |
| Mar 3, 2026 | 57.00 | 57.01 | 54.84 | 55.34 | 51.73 | -3.80% | 393,116 |
| Mar 2, 2026 | 57.15 | 57.90 | 56.38 | 57.53 | 53.78 | -2.10% | 450,336 |
| Feb 27, 2026 | 59.42 | 59.39 | 58.32 | 58.76 | 54.93 | -0.51% | 697,488 |
| Feb 26, 2026 | 59.16 | 59.51 | 58.81 | 59.06 | 55.21 | 0.13% | 207,696 |
| Feb 25, 2026 | 58.85 | 59.00 | 58.23 | 58.99 | 55.14 | 0.08% | 599,031 |
| Feb 24, 2026 | 58.58 | 59.35 | 58.45 | 58.94 | 55.10 | -0.01% | 612,445 |
| Feb 23, 2026 | 59.29 | 59.51 | 58.30 | 58.95 | 55.10 | -0.13% | 504,792 |
| Feb 20, 2026 | 58.48 | 59.98 | 58.31 | 59.03 | 55.17 | 0.63% | 1,401,459 |
| Feb 19, 2026 | 58.99 | 59.27 | 57.93 | 58.66 | 54.83 | -1.25% | 313,138 |
| Feb 18, 2026 | 58.75 | 59.56 | 58.72 | 59.40 | 55.52 | 1.93% | 578,276 |
| Feb 17, 2026 | 57.75 | 59.13 | 57.70 | 58.28 | 54.47 | 1.64% | 268,152 |
| Feb 16, 2026 | 57.33 | 58.59 | 57.20 | 57.33 | 53.59 | 0.23% | 1,593,138 |
| Feb 13, 2026 | 56.89 | 58.19 | 56.41 | 57.20 | 53.47 | 2.69% | 771,108 |
| Feb 12, 2026 | 55.16 | 57.81 | 54.68 | 55.70 | 52.06 | -3.88% | 3,018,112 |
| Feb 11, 2026 | 58.43 | 58.85 | 57.72 | 57.95 | 54.17 | -1.52% | 1,257,044 |
| Feb 10, 2026 | 58.74 | 59.51 | 58.10 | 58.84 | 55.00 | -0.59% | 1,400,109 |
| Feb 9, 2026 | 58.80 | 59.46 | 58.24 | 59.19 | 55.33 | 1.10% | 1,893,220 |
| Feb 6, 2026 | 58.74 | 59.11 | 57.82 | 58.55 | 54.73 | -2.16% | 545,078 |
| Feb 5, 2026 | 60.53 | 60.98 | 58.55 | 59.84 | 55.93 | 0.11% | 1,133,367 |
| Feb 4, 2026 | 58.89 | 61.31 | 58.47 | 59.77 | 55.87 | 1.76% | 3,059,045 |
| Feb 3, 2026 | 58.55 | 59.64 | 58.14 | 58.74 | 54.90 | 0.55% | 5,128,872 |
| Feb 2, 2026 | 57.63 | 58.67 | 57.56 | 58.42 | 54.61 | 1.56% | 564,829 |
| Jan 30, 2026 | 57.69 | 57.83 | 57.05 | 57.53 | 53.77 | -0.75% | 1,792,503 |
| Jan 29, 2026 | 58.66 | 58.77 | 57.19 | 57.96 | 54.17 | 1.00% | 1,333,573 |
| Jan 28, 2026 | 56.37 | 57.65 | 55.97 | 57.38 | 53.64 | 0.13% | 234,413 |
| Jan 27, 2026 | 57.82 | 58.23 | 56.76 | 57.31 | 53.57 | -1.70% | 3,197,464 |
| Jan 26, 2026 | 58.07 | 58.75 | 57.92 | 58.30 | 54.49 | -0.12% | 330,634 |
| Jan 23, 2026 | 58.45 | 58.88 | 58.07 | 58.37 | 54.56 | -0.88% | 413,776 |
| Jan 22, 2026 | 59.52 | 60.04 | 57.98 | 58.89 | 55.05 | 2.34% | 402,934 |
| Jan 21, 2026 | 57.34 | 58.05 | 56.82 | 57.55 | 53.79 | 1.15% | 1,310,021 |
| Jan 20, 2026 | 57.39 | 57.92 | 56.75 | 56.89 | 53.18 | 0.51% | 1,353,454 |
| Jan 19, 2026 | 56.38 | 57.75 | 54.92 | 56.60 | 52.91 | -3.71% | 746,642 |
| Jan 16, 2026 | 59.14 | 59.20 | 58.19 | 58.78 | 54.94 | -1.01% | 750,328 |
| Jan 15, 2026 | 60.37 | 60.51 | 58.93 | 59.38 | 55.50 | -2.17% | 759,656 |
| Jan 14, 2026 | 59.41 | 61.12 | 59.14 | 60.70 | 56.74 | 1.30% | 407,005 |
| Jan 13, 2026 | 59.80 | 60.20 | 58.87 | 59.92 | 56.01 | 0.54% | 1,458,199 |
| Jan 12, 2026 | 60.24 | 60.58 | 59.15 | 59.60 | 55.71 | -2.28% | 481,468 |
| Jan 9, 2026 | 60.20 | 61.38 | 59.79 | 61.00 | 57.01 | 2.65% | 1,657,386 |
| Jan 8, 2026 | 59.95 | 60.20 | 58.80 | 59.42 | 55.54 | -2.61% | 1,887,271 |
| Jan 7, 2026 | 61.34 | 61.43 | 60.20 | 61.01 | 57.03 | -0.63% | 1,417,161 |
| Jan 6, 2026 | 61.05 | 61.65 | 60.67 | 61.40 | 57.39 | 1.36% | 1,309,793 |
| Jan 5, 2026 | 61.57 | 62.32 | 60.25 | 60.58 | 56.62 | -0.48% | 300,338 |
| Jan 2, 2026 | 60.08 | 62.03 | 59.95 | 60.87 | 56.89 | 1.54% | 301,427 |
| Dec 30, 2025 | 59.84 | 60.44 | 59.67 | 59.95 | 56.03 | 0.77% | 63,578 |
| Dec 29, 2025 | 59.27 | 60.37 | 59.25 | 59.49 | 55.61 | 0.34% | 88,099 |
| Dec 23, 2025 | 59.31 | 59.55 | 59.13 | 59.29 | 55.42 | -0.49% | 61,112 |
| Dec 22, 2025 | 60.12 | 60.19 | 59.13 | 59.58 | 55.69 | -0.83% | 1,449,615 |
| Dec 19, 2025 | 59.75 | 60.26 | 59.45 | 60.08 | 56.16 | 0.25% | 2,043,270 |
| Dec 18, 2025 | 59.77 | 60.03 | 59.37 | 59.93 | 56.02 | -0.01% | 1,292,055 |
| Dec 17, 2025 | 60.59 | 60.62 | 59.67 | 59.94 | 56.02 | -0.98% | 1,750,850 |
| Dec 16, 2025 | 61.33 | 61.78 | 60.16 | 60.53 | 56.58 | -0.69% | 1,316,541 |
| Dec 15, 2025 | 61.92 | 62.34 | 60.82 | 60.95 | 56.97 | -0.57% | 847,375 |
| Dec 12, 2025 | 61.35 | 61.82 | 61.20 | 61.30 | 57.30 | 0.02% | 3,194,403 |
| Dec 11, 2025 | 61.02 | 61.44 | 59.81 | 61.29 | 57.29 | 0.90% | 603,961 |
| Dec 10, 2025 | 60.83 | 61.50 | 60.59 | 60.74 | 56.77 | -0.75% | 1,505,270 |
| Dec 9, 2025 | 61.68 | 61.79 | 60.92 | 61.20 | 57.20 | -0.86% | 3,078,488 |
| Dec 8, 2025 | 61.39 | 62.04 | 61.27 | 61.73 | 57.70 | 0.85% | 1,757,231 |
| Dec 5, 2025 | 60.22 | 61.68 | 60.20 | 61.21 | 57.21 | 2.39% | 1,320,329 |
| Dec 4, 2025 | 58.30 | 60.53 | 58.17 | 59.78 | 55.88 | 1.25% | 2,520,140 |
| Dec 3, 2025 | 59.15 | 59.60 | 56.89 | 59.04 | 55.19 | -0.64% | 1,000,439 |
| Dec 2, 2025 | 58.89 | 59.94 | 58.69 | 59.42 | 55.54 | 0.57% | 338,312 |
| Dec 1, 2025 | 58.22 | 59.39 | 58.16 | 59.08 | 55.22 | 1.31% | 612,250 |