XETRA - Delayed Quote
EUR
Mercedes-Benz Group AG (MBG.DE)
40.68
-0.08
(-0.20%)
At close: October 30 at 5:38:38 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.65
41.17
40.58
40.68
40.68
2,245,826
Oct 29, 2026
39.50
40.91
39.22
40.76
40.76
2,487,540
Oct 28, 2026
39.58
40.33
39.45
39.83
39.83
2,549,298
Oct 27, 2026
41.29
41.37
39.08
39.78
39.78
4,245,025
Oct 26, 2026
41.37
41.79
41.15
41.37
41.37
1,849,150
Oct 23, 2026
41.15
41.65
40.60
40.74
40.74
3,119,388
Oct 22, 2026
40.88
41.60
40.56
41.52
41.52
2,807,737
Oct 21, 2026
41.10
41.42
40.81
41.04
41.04
1,659,468
Oct 20, 2026
40.83
41.76
40.44
41.36
41.36
2,079,428
Oct 19, 2026
40.66
40.96
40.29
40.74
40.74
1,766,321
Oct 16, 2026
40.20
41.37
40.19
41.08
41.08
2,654,231
Oct 15, 2026
39.76
40.33
39.58
39.94
39.94
1,950,441
Oct 14, 2026
39.62
39.99
39.34
39.58
39.58
2,202,995
Oct 13, 2026
39.62
39.88
39.36
39.69
39.69
2,119,246
Oct 12, 2026
40.30
40.41
39.21
39.26
39.26
1,546,104
Oct 9, 2026
39.05
40.26
38.94
39.59
39.59
2,806,215
Oct 8, 2026
39.67
39.77
38.89
39.03
39.03
2,723,867
Oct 7, 2026
40.40
41.53
38.91
39.83
39.83
3,753,871
Oct 6, 2026
40.36
40.70
40.02
40.70
40.70
1,929,992
Oct 5, 2026
39.65
40.53
39.41
40.20
40.20
2,092,110
Oct 2, 2026
40.09
40.46
39.72
39.72
39.72
2,484,079
Oct 1, 2026
40.30
40.67
39.76
40.06
40.06
2,378,363
Sep 30, 2026
40.79
41.37
40.51
40.60
40.60
2,621,383
Sep 29, 2026
41.45
41.51
40.13
40.67
40.67
3,284,661
Sep 28, 2026
41.68
41.94
41.17
41.43
41.43
2,246,290
Sep 25, 2026
41.30
41.57
41.00
41.28
41.28
2,267,017
Sep 24, 2026
41.70
41.89
41.14
41.24
41.24
3,123,779
Sep 23, 2026
43.65
43.74
42.01
42.10
42.10
2,685,945
Sep 22, 2026
43.65
43.92
42.90
43.47
43.47
3,238,525
Sep 21, 2026
44.22
44.44
43.67
43.67
43.67
2,287,043
Sep 18, 2026
45.83
45.83
43.60
43.99
43.99
7,643,742
Sep 17, 2026
45.67
46.49
45.58
46.19
46.19
1,598,694
Sep 16, 2026
46.58
46.79
45.22
45.37
45.37
2,337,313
Sep 15, 2026
46.72
46.88
45.99
46.56
46.56
-
Sep 14, 2026
46.62
47.40
46.31
46.65
46.65
1,660,836
Sep 11, 2026
47.30
47.44
46.33
46.68
46.68
1,624,791
Sep 10, 2026
46.70
47.26
46.64
46.85
46.85
1,435,153
Sep 9, 2026
47.46
47.66
46.53
46.69
46.69
2,425,162
Sep 8, 2026
47.58
48.44
47.30
47.77
47.77
1,560,970
Sep 7, 2026
47.30
48.63
47.12
48.10
48.10
1,886,738
Sep 4, 2026
47.41
48.22
47.15
47.69
47.69
2,405,767
Sep 3, 2026
46.28
47.21
45.81
47.13
47.13
2,095,223
Sep 2, 2026
46.68
46.94
46.10
46.38
46.38
1,860,768
Sep 1, 2026
47.75
47.75
46.01
46.97
46.97
2,018,038
Aug 31, 2026
46.94
47.22
46.67
47.22
47.22
5,923,525
Aug 28, 2026
45.76
47.12
45.76
46.94
46.94
2,887,976
Aug 27, 2026
44.26
45.67
44.10
45.60
45.60
1,657,208
Aug 26, 2026
44.67
44.95
44.52
44.64
44.64
1,309,319
Aug 25, 2026
45.00
45.16
44.62
44.92
44.92
1,239,609
Aug 24, 2026
45.00
45.35
44.65
45.05
45.05
1,140,003
Aug 21, 2026
45.15
45.62
44.78
45.22
45.22
2,162,559
Aug 20, 2026
45.21
45.53
44.38
44.79
44.79
1,452,585
Aug 19, 2026
45.12
45.28
44.85
45.03
45.03
1,626,007
Aug 18, 2026
45.70
45.72
45.06
45.06
45.06
1,626,831
Aug 17, 2026
45.90
46.06
45.29
45.52
45.52
1,022,879
Aug 14, 2026
46.18
46.24
45.49
46.03
46.03
1,388,359
Aug 13, 2026
46.10
46.37
45.42
45.44
45.44
2,017,165
Aug 12, 2026
46.67
46.77
46.04
46.19
46.19
1,678,677
Aug 11, 2026
47.01
47.10
46.51
46.78
46.78
1,631,684
Aug 10, 2026
47.00
47.17
46.51
47.08
47.08
1,502,404
Aug 7, 2026
46.99
47.10
46.47
47.08
47.08
1,216,278
Aug 6, 2026
47.44
47.57
46.70
46.76
46.76
1,849,574
Aug 5, 2026
48.40
48.41
47.26
47.26
47.26
1,670,236
Aug 4, 2026
47.76
48.24
47.13
48.21
48.21
1,827,125
Aug 3, 2026
47.19
48.34
47.19
47.95
47.95
2,048,309
Jul 31, 2026
46.85
47.17
46.42
46.73
46.73
2,002,197
Jul 30, 2026
46.74
47.69
46.65
47.10
47.10
2,579,632
Jul 29, 2026
46.81
47.18
45.83
46.85
46.85
2,275,850
Jul 28, 2026
46.50
48.00
46.35
46.62
46.62
2,991,266
Jul 27, 2026
45.88
46.08
44.87
45.31
45.31
2,925,562
Jul 24, 2026
44.08
44.78
43.97
44.78
44.78
1,605,991
Jul 23, 2026
44.65
45.05
44.20
44.32
44.32
1,606,107
Jul 22, 2026
44.72
45.19
44.44
44.85
44.85
1,538,500
Jul 21, 2026
44.97
45.39
44.67
44.90
44.90
1,370,343
Jul 20, 2026
45.12
45.60
44.82
45.13
45.13
1,838,222
Jul 17, 2026
45.80
46.25
45.51
45.51
45.51
2,622,020
Jul 16, 2026
46.35
46.46
45.76
45.86
45.86
1,550,507
Jul 15, 2026
44.94
46.42
44.61
46.28
46.28
2,415,376
Jul 14, 2026
44.05
45.35
43.94
45.11
45.11
2,276,226
Jul 13, 2026
43.85
44.60
43.82
44.29
44.29
2,149,072
Jul 10, 2026
44.19
44.53
43.71
43.99
43.99
1,559,460
Jul 9, 2026
44.31
44.35
43.66
43.90
43.90
1,657,207
Jul 8, 2026
45.05
45.35
44.03
44.13
44.13
3,334,118
Jul 7, 2026
45.78
46.33
45.69
45.97
45.97
2,243,076
Jul 6, 2026
45.58
45.72
45.24
45.40
45.40
1,162,457
Jul 3, 2026
45.15
45.56
45.03
45.24
45.24
1,167,470
Jul 2, 2026
44.00
45.16
43.94
44.83
44.83
2,199,310
Jul 1, 2026
44.20
44.20
43.51
43.79
43.79
1,921,937
Jun 30, 2026
43.29
43.92
42.81
43.92
43.92
3,600,910
Jun 29, 2026
43.60
43.75
42.63
43.08
43.08
2,623,400
Jun 26, 2026
44.63
44.69
43.19
43.33
43.33
2,677,704
Jun 25, 2026
44.46
45.01
44.37
44.63
44.63
1,722,955
Jun 24, 2026
45.05
45.05
44.26
44.40
44.40
2,661,930
Jun 23, 2026
45.06
45.67
44.86
45.24
45.24
2,496,738
Jun 22, 2026
45.11
45.59
44.24
45.53
45.53
2,680,448
Jun 19, 2026
44.74
45.55
44.74
45.28
45.28
6,573,313
Jun 18, 2026
46.59
46.60
43.97
44.60
44.60
5,410,661
Jun 17, 2026
46.88
47.64
46.23
46.75
46.75
3,919,697
Jun 16, 2026
49.19
49.33
48.36
48.88
48.88
1,786,505
Jun 15, 2026
49.33
49.74
49.10
49.38
49.38
2,284,326
Jun 12, 2026
48.47
48.93
47.76
48.01
48.01
1,940,877
Jun 11, 2026
47.42
47.71
46.88
47.44
47.44
1,876,571
Jun 10, 2026
47.71
48.15
47.03
47.11
47.11
1,820,905
Jun 9, 2026
48.24
48.53
47.71
47.71
47.71
2,104,399
Jun 8, 2026
47.53
48.35
47.15
48.35
48.35
1,989,934
Jun 5, 2026
49.18
49.33
47.86
47.99
47.99
2,316,429
Jun 4, 2026
50.08
50.59
49.06
49.08
49.08
1,850,490
Jun 3, 2026
50.93
50.96
49.72
49.96
49.96
1,957,678
Jun 2, 2026
51.60
52.02
50.91
51.67
51.67
1,460,842
Jun 1, 2026
51.90
53.19
51.14
51.44
51.44
3,442,319
May 29, 2026
52.94
53.18
52.04
52.19
52.19
5,540,821
May 28, 2026
52.12
53.04
51.70
52.71
52.71
1,866,991
May 27, 2026
51.03
53.03
51.03
52.51
52.51
3,676,337
May 26, 2026
50.53
51.13
50.52
50.92
50.92
1,544,606
May 25, 2026
50.57
51.15
50.57
50.76
50.76
1,793,674
May 22, 2026
49.95
50.18
49.65
50.12
50.12
1,984,999
May 21, 2026
50.06
50.51
49.28
49.76
49.76
2,618,011
May 20, 2026
49.33
50.34
48.94
50.01
50.01
2,354,228
May 19, 2026
49.81
49.99
49.49
49.54
49.54
2,081,408
May 18, 2026
49.63
50.29
49.12
49.97
49.97
2,509,247
May 15, 2026
50.78
51.24
50.09
50.35
50.35
2,669,249
May 14, 2026
51.14
51.85
50.93
51.02
51.02
2,570,544
May 13, 2026
50.38
51.08
49.99
50.76
50.76
2,633,111
May 12, 2026
50.04
50.58
49.74
50.22
50.22
2,257,990
May 11, 2026
49.70
50.63
49.51
50.26
50.26
2,554,988
May 8, 2026
50.12
50.35
49.90
50.13
50.13
2,694,063
May 7, 2026
50.53
51.24
50.32
50.32
50.32
3,015,028
May 6, 2026
48.85
51.15
48.80
50.18
50.18
5,894,294
May 5, 2026
47.81
48.35
47.65
48.19
48.19
4,674,033
May 4, 2026
49.09
49.16
47.78
47.92
47.92
3,965,353
Apr 30, 2026
48.08
49.63
47.40
49.58
49.58
4,135,878
Apr 29, 2026
50.01
50.52
48.17
48.76
48.76
4,687,631
Apr 28, 2026
49.50
49.69
49.01
49.03
49.03
3,727,909
Apr 27, 2026
49.60
50.05
49.36
49.53
49.53
3,233,285
Apr 24, 2026
49.90
50.46
49.56
49.78
49.78
3,152,174
Apr 23, 2026
50.37
50.84
49.99
50.58
50.58
2,320,957
Apr 22, 2026
51.09
51.50
50.37
50.50
50.50
3,211,339
Apr 21, 2026
52.06
52.40
51.15
51.15
51.15
3,114,704
Apr 20, 2026
51.59
52.01
51.26
52.01
52.01
3,104,692
Apr 17, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
50.50
52.66
50.41
52.66
52.66
5,531,027
Apr 16, 2026
54.85
54.85
53.35
53.35
49.85
3,445,437
Apr 15, 2026
55.30
55.49
54.14
54.46
50.89
3,229,787
Apr 14, 2026
54.84
55.88
54.73
54.83
51.23
3,222,174
Apr 13, 2026
53.51
54.37
53.02
54.20
50.64
2,362,179
Apr 10, 2026
53.48
54.26
53.08
53.88
50.35
2,289,496
Apr 9, 2026
54.02
54.19
52.61
53.25
49.76
3,180,898
Apr 8, 2026
54.46
54.90
54.02
54.39
50.82
2,946,382
Apr 7, 2026
52.85
53.67
51.87
51.98
48.57
4,189,414
Apr 2, 2026
52.10
53.25
52.10
52.71
49.25
1,575,087
Apr 1, 2026
53.76
53.90
52.27
52.88
49.41
2,105,663
Mar 31, 2026
51.89
52.67
51.56
52.39
48.95
2,644,924
Mar 30, 2026
51.33
51.87
51.17
51.64
48.25
1,927,038
Mar 27, 2026
51.95
52.10
51.24
51.63
48.24
1,573,971
Mar 26, 2026
51.94
52.23
51.61
51.98
48.57
1,590,161
Mar 25, 2026
52.21
52.59
51.91
52.28
48.85
1,890,763
Mar 24, 2026
52.30
52.41
51.26
51.66
48.27
1,912,937
Mar 23, 2026
50.00
52.65
49.79
51.93
48.52
3,872,494
Mar 20, 2026
52.12
52.34
50.86
50.86
47.52
8,238,286
Mar 19, 2026
52.74
52.92
51.60
51.64
48.25
3,413,562
Mar 18, 2026
53.75
54.24
53.43
53.47
49.96
2,416,300
Mar 17, 2026
53.80
54.37
53.45
53.71
50.19
2,284,348
Mar 16, 2026
54.75
54.81
53.75
53.75
50.22
2,068,811
Mar 13, 2026
54.40
55.32
53.85
54.85
51.25
1,900,477
Mar 12, 2026
54.68
55.32
54.21
55.25
51.63
2,211,335
Mar 11, 2026
54.84
55.56
54.63
54.89
51.29
1,757,638
Mar 10, 2026
55.38
55.84
54.90
55.05
51.44
2,853,448
Mar 9, 2026
54.50
54.86
53.54
54.25
50.69
2,395,578
Mar 6, 2026
55.77
55.93
54.23
54.78
51.19
2,682,889
Mar 5, 2026
56.18
57.04
55.47
55.65
52.00
2,170,711
Mar 4, 2026
55.87
57.04
55.49
56.52
52.81
2,163,310
Mar 3, 2026
57.01
57.01
54.82
55.74
52.08
3,303,930
Mar 2, 2026
57.00
57.90
56.39
56.63
52.91
3,150,830
Feb 27, 2026
59.35
59.45
58.31
59.00
55.13
4,004,431
Feb 26, 2026
59.19
59.51
58.81
59.00
55.13
1,471,648
Feb 25, 2026
58.79
59.00
58.21
58.99
55.12
1,548,145
Feb 24, 2026
58.45
59.36
58.35
58.93
55.06
1,982,969
Feb 23, 2026
59.27
59.51
58.30
58.30
54.48
1,960,011
Feb 20, 2026
58.39
60.03
58.29
59.24
55.35
2,979,441
Feb 19, 2026
59.06
59.34
57.93
58.75
54.90
2,098,591
Feb 18, 2026
58.73
59.56
58.72
59.40
55.50
1,784,592
Feb 17, 2026
57.73
59.11
57.73
58.86
55.00
2,032,377
Feb 16, 2026
57.40
58.62
57.19
57.65
53.87
1,475,201
Feb 13, 2026
57.00
58.20
56.42
57.62
53.84
2,501,721
Feb 12, 2026
55.15
57.82
54.65
57.11
53.36
5,847,985
Feb 11, 2026
58.37
58.83
57.70
57.95
54.15
2,892,756
Feb 10, 2026
58.71
59.50
58.10
58.36
54.53
2,717,061
Feb 9, 2026
58.71
59.49
58.23
58.31
54.48
2,162,150
Feb 6, 2026
58.67
59.13
57.81
58.78
54.92
2,153,755
Feb 5, 2026
60.46
60.98
58.54
58.99
55.12
3,044,391
Feb 4, 2026
58.97
61.30
58.92
60.95
56.95
3,834,681
Feb 3, 2026
58.53
59.66
58.14
58.53
54.69
2,550,300
Feb 2, 2026
57.60
58.67
57.45
58.42
54.59
2,220,583
Jan 30, 2026
57.63
57.87
57.04
57.79
54.00
2,511,343
Jan 29, 2026
58.73
58.89
57.29
57.30
53.54
1,954,651
Jan 28, 2026
56.40
57.63
55.95
57.41
53.64
1,761,238
Jan 27, 2026
57.88
57.94
56.76
56.93
53.20
2,587,541
Jan 26, 2026
58.10
58.76
57.92
57.92
54.12
1,364,803
Jan 23, 2026
58.35
58.87
58.06
58.30
54.48
1,773,861
Jan 22, 2026
59.50
60.11
57.99
58.81
54.95
3,303,292
Jan 21, 2026
57.38
58.05
56.78
57.76
53.97
2,169,093
Jan 20, 2026
57.40
57.94
56.73
56.85
53.12
2,336,944
Jan 19, 2026
56.37
57.76
54.89
57.54
53.77
2,827,641
Jan 16, 2026
59.19
59.20
58.19
58.82
54.96
2,284,965
Jan 15, 2026
60.30
60.57
58.91
59.34
55.45
2,247,947
Jan 14, 2026
59.46
61.12
59.11
60.70
56.72
3,140,493
Jan 13, 2026
59.72
60.21
58.86
59.86
55.93
1,820,861
Jan 12, 2026
60.18
60.58
59.15
59.78
55.86
2,175,520
Jan 9, 2026
60.30
61.40
59.78
60.37
56.41
2,050,862
Jan 8, 2026
59.90
60.23
58.79
59.96
56.03
2,211,632
Jan 7, 2026
61.33
61.40
60.19
60.36
56.40
1,742,440
Jan 6, 2026
61.00
61.66
60.68
61.45
57.42
2,073,180
Jan 5, 2026
61.60
62.34
60.25
60.44
56.47
2,373,348
Jan 2, 2026
60.05
62.03
59.95
61.93
57.87
2,229,208
Dec 30, 2025
59.78
60.43
59.63
60.07
56.13
1,017,759
Dec 29, 2025
59.25
60.37
59.25
59.78
55.86
1,643,067
Dec 23, 2025
59.29
59.53
59.11
59.30
55.41
885,825
Dec 22, 2025
60.13
60.17
59.13
59.44
55.54
923,597
Dec 19, 2025
59.80
60.29
59.46
59.84
55.91
4,074,725
Dec 18, 2025
59.80
60.08
59.37
59.68
55.76
2,421,555
Dec 17, 2025
60.55
60.60
59.64
60.08
56.14
1,573,543
Dec 16, 2025
61.20
61.78
60.12
60.53
56.56
1,992,178
Dec 15, 2025
61.94
62.33
60.80
60.95
56.95
1,850,860
Dec 12, 2025
61.30
61.81
61.18
61.69
57.64
1,408,111
Dec 11, 2025
60.98
61.43
59.82
61.15
57.14
1,701,350
Dec 10, 2025
60.72
61.50
60.51
60.74
56.76
1,842,747
Dec 9, 2025
61.46
61.78
60.93
61.08
57.07
1,531,183
Dec 8, 2025
61.31
62.03
61.27
61.50
57.47
1,684,872
Dec 5, 2025
60.21
61.68
60.17
61.60
57.56
2,967,929
Dec 4, 2025
58.18
60.54
58.18
60.42
56.46
3,357,541
Dec 3, 2025
59.08
59.60
56.88
57.65
53.87
2,745,791
Dec 2, 2025
58.86
59.93
58.67
59.23
55.34
1,436,814
Dec 1, 2025
58.20
59.42
58.18
59.07
55.19
2,441,415
Nov 28, 2025
58.10
58.48
57.78
58.16
54.34
1,444,715
Nov 27, 2025
57.39
58.43
57.30
58.13
54.32
1,080,720
Nov 26, 2025
58.09
58.26
57.34
57.50
53.73
1,189,659
Nov 25, 2025
57.61
58.32
56.94
58.22
54.40
1,645,576
Nov 24, 2025
58.09
58.16
57.27
57.49
53.72
3,141,781
Nov 21, 2025
56.26
57.35
56.02
57.02
53.28
2,142,627
Nov 20, 2025
57.00
57.12
55.97
56.61
52.90
1,817,694
Nov 19, 2025
56.36
57.38
56.25
56.96
53.22
1,500,603
Nov 18, 2025
57.60
57.93
56.22
56.53
52.82
2,687,862
Nov 17, 2025
59.33
59.68
58.38
58.52
54.68
1,742,217
Nov 14, 2025
59.42
59.56
58.72
59.56
55.65
2,110,910
Nov 13, 2025
59.75
60.12
59.22
59.79
55.87
1,602,634
Nov 12, 2025
59.30
60.00
59.04
59.44
55.54
2,543,056
Nov 11, 2025
58.63
58.91
57.85
58.77
54.91
1,469,834
Nov 10, 2025
58.94
59.11
58.37
58.45
54.62
1,868,272
Nov 7, 2025
58.50
59.05
58.19
58.36
54.53
1,927,167
Nov 6, 2025
58.38
58.80
58.01
58.19
54.37
2,003,544
Nov 5, 2025
55.88
58.41
55.65
58.23
54.41
3,137,536
Nov 4, 2025
57.02
57.06
55.79
56.24
52.55
2,269,077
Nov 3, 2025
56.40
58.36
56.40
57.31
53.55
2,430,952
Oct 31, 2025
56.58
56.88
55.81
56.21
52.52
1,784,290
Oct 30, 2025
57.39
58.05
56.28
56.43
52.73
2,579,469
