Mercedes-Benz Group AG - MBG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	53.51	52.92	52.92	53.79	52.92	1.33M
September 04, 2025	53.14	53.11	53.11	53.65	52.97	1.13M
September 03, 2025	53.26	53.15	53.15	53.94	53.07	1.4M
September 02, 2025	53.77	53.02	53.02	53.95	52.82	1.43M
September 01, 2025	53.58	53.74	53.74	53.88	53.34	725,791
August 29, 2025	53.46	53.35	53.35	53.7	52.9	1.34M
August 28, 2025	53.5	53.72	53.72	54.63	53.46	1.42M
August 27, 2025	54.36	53.27	53.27	54.86	53.08	1.47M
August 26, 2025	54.25	54.02	54.02	54.93	54.02	1.95M
August 25, 2025	55	54.6	54.6	55.1	54.39	1.11M
August 22, 2025	54.08	55.14	55.14	55.37	54.01	1.68M
August 21, 2025	53.77	54.19	54.19	54.2	53.64	1.33M
August 20, 2025	54.14	54.07	54.07	54.25	53.75	1.43M
August 19, 2025	52.76	54.18	54.18	54.26	52.76	2.2M
August 18, 2025	53.22	52.8	52.8	53.3	52.54	1.14M
August 15, 2025	53.79	53.51	53.51	54.26	53.42	1.35M
August 14, 2025	52.69	53.12	53.12	53.15	52.55	1.31M
August 13, 2025	52.2	52.72	52.72	52.81	51.94	1.32M
August 12, 2025	52.03	52.24	52.24	52.44	51.53	1.37M
August 11, 2025	52.41	51.72	51.72	52.74	51.65	1.22M
August 08, 2025	51.29	52.12	52.12	52.38	51.13	1.55M
August 07, 2025	50.04	51.04	51.04	51.46	49.62	2.2M
August 06, 2025	49.57	49.92	49.92	50.37	49.55	1.28M
August 05, 2025	48.92	49.41	49.41	49.43	48.84	1.63M
August 04, 2025	49.16	48.77	48.77	49.53	48.69	2.15M
August 01, 2025	50.01	49.1	49.1	50.22	49.01	2.45M
July 31, 2025	50.86	50.1	50.1	51.4	50.1	3.39M
July 30, 2025	52.52	51.39	51.39	53.29	51.21	3.16M
July 29, 2025	54	53.21	53.21	54.21	52.96	2.12M
July 28, 2025	56.68	53.71	53.71	56.84	53.38	3.87M
July 25, 2025	53.5	55.49	55.49	55.49	53.18	2.96M
July 24, 2025	54.95	54.08	54.08	55.05	53.84	2.21M
July 23, 2025	52.8	53.94	53.94	54.21	52.6	4.56M
July 22, 2025	51.4	51	51	51.4	50.59	1.11M
July 21, 2025	51.07	51.54	51.54	51.55	50.82	1.3M
July 18, 2025	51.94	51.33	51.33	52.23	51.26	1.63M
July 17, 2025	52.14	51.91	51.91	52.74	51.62	1.51M
July 16, 2025	51.61	51.59	51.59	52.7	51.46	2.65M
July 15, 2025	52	52.59	52.59	52.82	52	1.2M
July 14, 2025	52.15	51.82	51.82	52.55	51.8	1.79M
July 11, 2025	52.94	53.11	53.11	53.37	52.7	1.55M
July 10, 2025	52.34	53.11	53.11	53.23	52.17	2.35M
July 09, 2025	50.98	52.26	52.26	52.6	50.68	2.92M
July 08, 2025	49.91	50.89	50.89	51.1	49.65	1.91M
July 07, 2025	49.9	49.9	49.9	50.21	49.63	1.14M
July 04, 2025	50.16	50.08	50.08	50.52	49.82	1.39M
July 03, 2025	51.2	50.59	50.59	51.21	50.44	1.85M
July 02, 2025	49.97	50.72	50.72	50.98	49.67	2.5M
July 01, 2025	49.19	49.36	49.36	49.45	48.5	2.78M
June 30, 2025	50.62	49.69	49.69	50.65	49.45	2.2M
June 27, 2025	48.66	50.49	50.49	50.67	48.57	2.84M
June 26, 2025	49.03	48.16	48.16	49.03	47.94	2.59M
June 25, 2025	49.45	48.86	48.86	49.45	48.76	1.7M
June 24, 2025	49.41	49.37	49.37	50.12	49.22	1.94M
June 23, 2025	48.35	48.46	48.46	48.63	47.9	1.51M
June 20, 2025	48.6	48.63	48.63	49.15	48.57	5.13M
June 19, 2025	48.5	48.46	48.46	48.82	48.35	1.64M
June 18, 2025	49.36	48.95	48.95	49.49	48.51	2.13M
June 17, 2025	50.2	49.53	49.53	50.45	49.53	2.32M
June 16, 2025	50.92	50.42	50.42	51	50.24	1.8M

Mercedes-Benz Group AG (MBG.DE) XETRA