Mercedes-Benz Group AG MBG
XETR · Germany · Consumer Durables
€40.23-0.37 (-0.90%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40.21 | -0.96% | €40.30 | €40.44 | €40.12 | 307.26K |
| 2026-09-30 | €40.60 | -0.17% | €40.79 | €41.37 | €40.51 | 2.62M |
| 2026-09-29 | €40.67 | -1.85% | €41.45 | €41.51 | €40.13 | 3.28M |
| 2026-09-28 | €41.43 | +0.35% | €41.68 | €41.94 | €41.17 | 2.25M |
| 2026-09-25 | €41.28 | +0.10% | €41.30 | €41.57 | €41.00 | 2.27M |
| 2026-09-24 | €41.24 | -2.04% | €41.70 | €41.89 | €41.14 | 3.12M |
| 2026-09-23 | €42.10 | -3.14% | €43.65 | €43.74 | €42.01 | 2.69M |
| 2026-09-22 | €43.47 | -0.45% | €43.65 | €43.92 | €42.90 | 3.24M |
| 2026-09-21 | €43.67 | -0.75% | €44.22 | €44.44 | €43.67 | 2.29M |
| 2026-09-18 | €43.99 | -4.76% | €45.83 | €45.83 | €43.60 | 7.64M |
| 2026-09-17 | €46.19 | +1.83% | €45.67 | €46.49 | €45.58 | 1.60M |
| 2026-09-16 | €45.37 | -2.57% | €46.58 | €46.79 | €45.22 | 2.34M |
| 2026-09-15 | €46.56 | -0.20% | €46.72 | €46.88 | €45.99 | 0 |
| 2026-09-14 | €46.65 | -0.05% | €46.62 | €47.40 | €46.31 | 1.66M |
| 2026-09-11 | €46.68 | -0.37% | €47.30 | €47.44 | €46.33 | 1.62M |
| 2026-09-10 | €46.85 | +0.34% | €46.70 | €47.26 | €46.64 | 1.44M |
| 2026-09-09 | €46.69 | -2.25% | €47.46 | €47.66 | €46.53 | 2.43M |
| 2026-09-08 | €47.77 | -0.69% | €47.58 | €48.44 | €47.30 | 1.56M |
| 2026-09-07 | €48.10 | +0.87% | €47.30 | €48.63 | €47.12 | 1.89M |
| 2026-09-04 | €47.69 | +1.17% | €47.41 | €48.22 | €47.15 | 2.41M |
| 2026-09-03 | €47.13 | +1.63% | €46.28 | €47.21 | €45.81 | 2.10M |
| 2026-09-02 | €46.38 | -1.26% | €46.68 | €46.94 | €46.10 | 1.86M |
| 2026-09-01 | €46.97 | -0.53% | €47.75 | €47.75 | €46.01 | 2.02M |
| 2026-08-31 | €47.22 | +0.59% | €46.94 | €47.22 | €46.67 | 5.92M |
| 2026-08-28 | €46.94 | +2.96% | €45.76 | €47.12 | €45.76 | 2.89M |
| 2026-08-27 | €45.60 | +2.14% | €44.26 | €45.67 | €44.10 | 1.66M |
| 2026-08-26 | €44.64 | -0.62% | €44.67 | €44.95 | €44.52 | 1.31M |
| 2026-08-25 | €44.92 | -0.29% | €45.00 | €45.16 | €44.62 | 1.24M |
| 2026-08-24 | €45.05 | -0.36% | €45.00 | €45.35 | €44.65 | 1.14M |
| 2026-08-21 | €45.22 | +0.94% | €45.15 | €45.62 | €44.78 | 2.16M |
| 2026-08-20 | €44.79 | -0.51% | €45.21 | €45.53 | €44.38 | 1.45M |
| 2026-08-19 | €45.03 | -0.09% | €45.12 | €45.28 | €44.85 | 1.63M |
| 2026-08-18 | €45.06 | -1.00% | €45.70 | €45.72 | €45.06 | 1.63M |
| 2026-08-17 | €45.52 | -1.10% | €45.90 | €46.06 | €45.29 | 1.02M |
| 2026-08-14 | €46.03 | +1.29% | €46.18 | €46.24 | €45.49 | 1.39M |
| 2026-08-13 | €45.44 | -1.61% | €46.10 | €46.37 | €45.42 | 2.02M |
| 2026-08-12 | €46.19 | -1.27% | €46.67 | €46.77 | €46.04 | 1.68M |
| 2026-08-11 | €46.78 | -0.65% | €47.01 | €47.10 | €46.51 | 1.63M |
| 2026-08-10 | €47.08 | 0.00% | €47.00 | €47.17 | €46.51 | 1.50M |
| 2026-08-07 | €47.08 | +0.68% | €46.99 | €47.10 | €46.47 | 1.22M |
| 2026-08-06 | €46.76 | -1.05% | €47.44 | €47.57 | €46.70 | 1.85M |
| 2026-08-05 | €47.26 | -1.97% | €48.40 | €48.41 | €47.26 | 1.67M |
| 2026-08-04 | €48.21 | +0.54% | €47.76 | €48.24 | €47.13 | 1.83M |
| 2026-08-03 | €47.95 | +2.61% | €47.19 | €48.34 | €47.19 | 2.05M |
| 2026-07-31 | €46.73 | -0.79% | €46.85 | €47.17 | €46.42 | 2.00M |
| 2026-07-30 | €47.10 | +0.52% | €46.74 | €47.69 | €46.65 | 2.58M |
| 2026-07-29 | €46.85 | +0.50% | €46.81 | €47.18 | €45.83 | 2.28M |
| 2026-07-28 | €46.62 | +2.88% | €46.50 | €48.00 | €46.35 | 2.99M |
| 2026-07-27 | €45.31 | +1.21% | €45.88 | €46.08 | €44.87 | 2.93M |
| 2026-07-24 | €44.78 | +1.03% | €44.08 | €44.78 | €43.97 | 1.61M |
| 2026-07-23 | €44.32 | -1.18% | €44.65 | €45.05 | €44.20 | 1.61M |
| 2026-07-22 | €44.85 | -0.12% | €44.72 | €45.19 | €44.44 | 1.54M |
| 2026-07-21 | €44.90 | -0.51% | €44.97 | €45.39 | €44.67 | 1.37M |
| 2026-07-20 | €45.13 | -0.82% | €45.12 | €45.60 | €44.82 | 1.84M |
| 2026-07-17 | €45.51 | -0.76% | €45.80 | €46.25 | €45.51 | 2.62M |
| 2026-07-16 | €45.86 | -0.92% | €46.35 | €46.46 | €45.76 | 1.55M |
| 2026-07-15 | €46.28 | +2.60% | €44.94 | €46.42 | €44.61 | 2.42M |
| 2026-07-14 | €45.11 | +1.85% | €44.05 | €45.35 | €43.94 | 2.28M |
| 2026-07-13 | €44.29 | +0.68% | €43.85 | €44.60 | €43.82 | 2.15M |
| 2026-07-10 | €43.99 | +0.21% | €44.19 | €44.53 | €43.71 | 1.56M |
| 2026-07-09 | €43.90 | -0.51% | €44.31 | €44.35 | €43.66 | 1.66M |
| 2026-07-08 | €44.13 | -4.01% | €45.05 | €45.35 | €44.03 | 3.33M |
| 2026-07-07 | €45.97 | +1.24% | €45.78 | €46.33 | €45.69 | 2.24M |
| 2026-07-06 | €45.40 | +0.36% | €45.58 | €45.72 | €45.24 | 1.16M |
| 2026-07-03 | €45.24 | +0.93% | €45.15 | €45.56 | €45.03 | 1.17M |
| 2026-07-02 | €44.83 | +2.36% | €44.00 | €45.16 | €43.94 | 2.20M |
| 2026-07-01 | €43.79 | -0.30% | €44.20 | €44.20 | €43.51 | 1.92M |
| 2026-06-30 | €43.92 | +1.95% | €43.29 | €43.92 | €42.81 | 3.60M |
| 2026-06-29 | €43.08 | -0.59% | €43.60 | €43.75 | €42.63 | 2.62M |
| 2026-06-26 | €43.33 | -2.91% | €44.63 | €44.69 | €43.19 | 2.68M |
| 2026-06-25 | €44.63 | +0.52% | €44.46 | €45.01 | €44.37 | 1.72M |
| 2026-06-24 | €44.40 | -1.85% | €45.05 | €45.05 | €44.26 | 2.66M |
| 2026-06-23 | €45.24 | -0.64% | €45.06 | €45.67 | €44.86 | 2.50M |
| 2026-06-22 | €45.53 | +0.56% | €45.11 | €45.59 | €44.24 | 2.68M |
| 2026-06-19 | €45.28 | +1.51% | €44.74 | €45.55 | €44.74 | 6.57M |
| 2026-06-18 | €44.60 | -4.60% | €46.59 | €46.60 | €43.97 | 5.41M |
| 2026-06-17 | €46.75 | -4.36% | €46.88 | €47.64 | €46.23 | 3.92M |
| 2026-06-16 | €48.88 | -1.00% | €49.19 | €49.33 | €48.36 | 1.79M |
| 2026-06-15 | €49.38 | +2.83% | €49.33 | €49.74 | €49.10 | 2.28M |
| 2026-06-12 | €48.01 | +1.22% | €48.47 | €48.93 | €47.76 | 1.94M |
| 2026-06-11 | €47.44 | +0.69% | €47.42 | €47.71 | €46.88 | 1.88M |
| 2026-06-10 | €47.11 | -1.25% | €47.71 | €48.15 | €47.03 | 1.82M |
| 2026-06-09 | €47.71 | -1.34% | €48.24 | €48.53 | €47.71 | 2.10M |
| 2026-06-08 | €48.35 | +0.75% | €47.53 | €48.35 | €47.15 | 1.99M |
| 2026-06-05 | €47.99 | -2.20% | €49.18 | €49.33 | €47.86 | 2.32M |
| 2026-06-04 | €49.08 | -1.76% | €50.08 | €50.59 | €49.06 | 1.85M |
| 2026-06-03 | €49.96 | -3.32% | €50.93 | €50.96 | €49.72 | 1.96M |
| 2026-06-02 | €51.67 | +0.45% | €51.60 | €52.02 | €50.91 | 1.46M |
| 2026-06-01 | €51.44 | -1.44% | €51.90 | €53.19 | €51.14 | 3.44M |
| 2026-05-29 | €52.19 | -0.99% | €52.94 | €53.18 | €52.04 | 5.54M |