Mercedes-Benz Group AG
46.695EUR
-1.0750 (-2.25%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 47.77 | 1,560,970 |
| Fr 09/04/26 | 47.69 | 2,405,767 |
| Th 09/03/26 | 47.13 | 2,095,223 |
| We 09/02/26 | 46.38 | 1,860,768 |
| Tu 09/01/26 | 46.97 | 2,018,038 |
| Mo 08/31/26 | 47.22 | 5,923,525 |
| Fr 08/28/26 | 46.94 | 2,887,976 |
| Th 08/27/26 | 45.60 | 1,657,208 |
| We 08/26/26 | 44.64 | 1,309,319 |
| Tu 08/25/26 | 44.92 | 1,239,609 |
| Mo 08/24/26 | 45.05 | 1,140,003 |
| Fr 08/21/26 | 45.22 | 2,162,559 |
| Th 08/20/26 | 44.79 | 1,452,585 |
| We 08/19/26 | 45.03 | 1,626,007 |
| Tu 08/18/26 | 45.06 | 1,626,831 |
| Mo 08/17/26 | 45.52 | 1,022,879 |
| Fr 08/14/26 | 46.03 | 1,388,359 |
| Th 08/13/26 | 45.44 | 2,017,165 |
| We 08/12/26 | 46.19 | 1,678,677 |
| Tu 08/11/26 | 46.78 | 1,631,684 |
| Mo 08/10/26 | 47.08 | 1,502,404 |
| Fr 08/07/26 | 47.08 | 1,216,278 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 46.76 | 1,849,574 |
| We 08/05/26 | 47.26 | 1,670,236 |
| Tu 08/04/26 | 48.21 | 1,827,125 |
| Mo 08/03/26 | 47.95 | 2,048,309 |
| Fr 07/31/26 | 46.73 | 2,002,197 |
| Th 07/30/26 | 47.10 | 2,579,632 |
| We 07/29/26 | 46.85 | 2,275,850 |
| Tu 07/28/26 | 46.62 | 2,991,266 |
| Mo 07/27/26 | 45.31 | 2,925,562 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 45.97 | 2,243,076 |
| Mo 07/06/26 | 45.41 | 1,162,457 |
| Fr 07/03/26 | 45.24 | 1,167,470 |
| Th 07/02/26 | 44.83 | 2,199,310 |
| We 07/01/26 | 43.79 | 1,921,937 |
| Tu 06/30/26 | 43.92 | 3,600,910 |
| Mo 06/29/26 | 43.08 | 2,623,400 |
| Fr 06/26/26 | 43.34 | 2,677,704 |
| Th 06/25/26 | 44.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 48.00 | 2,316,429 |
| Th 06/04/26 | 49.08 | 1,850,490 |
| We 06/03/26 | 49.96 | 1,957,678 |
| Tu 06/02/26 | 51.67 | 1,460,842 |
| Mo 06/01/26 | 51.44 | 3,442,319 |
| Fr 05/29/26 | 52.19 | 5,540,821 |
| Th 05/28/26 | 52.71 | 1,866,991 |
| We 05/27/26 | 52.51 | 3,676,337 |
| Tu 05/26/26 | 50.92 | 1,544,606 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 50.18 | 5,894,294 |
| Tu 05/05/26 | 48.19 | 4,674,033 |
| Mo 05/04/26 | 47.93 | 3,965,353 |
| Th 04/30/26 | 49.59 | 4,135,878 |
| We 04/29/26 | 48.76 | 4,687,631 |
| Tu 04/28/26 | 49.03 | 3,727,909 |
| Mo 04/27/26 | 49.53 | 3,233,285 |
| Fr 04/24/26 | 49.78 | 3,152,174 |
| Th 04/23/26 | 50.58 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 52.88 | 2,105,663 |
| Tu 03/31/26 | 52.39 | 2,644,924 |
| Mo 03/30/26 | 51.64 | 1,927,038 |
| Fr 03/27/26 | 51.63 | 1,573,971 |
| Th 03/26/26 | 51.98 | 1,590,161 |
| We 03/25/26 | 52.28 | 1,890,763 |
| Tu 03/24/26 | 51.66 | 1,912,937 |
| Mo 03/23/26 | 51.93 | 3,872,494 |
| Fr 03/20/26 | 50.86 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 56.63 | 3,150,830 |
| Fr 02/27/26 | 59.00 | 4,004,431 |
| Th 02/26/26 | 59.00 | 1,471,648 |
| We 02/25/26 | 58.99 | 1,548,145 |
| Tu 02/24/26 | 58.93 | 1,982,969 |
| Mo 02/23/26 | 58.30 | 1,960,011 |
| Fr 02/20/26 | 59.24 | 2,979,441 |
| Th 02/19/26 | 58.75 | 2,098,591 |
| We 02/18/26 | 59.40 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 57.30 | 1,954,651 |
| We 01/28/26 | 57.41 | 1,761,238 |
| Tu 01/27/26 | 56.93 | 2,587,541 |
| Mo 01/26/26 | 57.92 | 1,364,803 |
| Fr 01/23/26 | 58.30 | 1,773,861 |
| Th 01/22/26 | 58.81 | 3,303,292 |
| We 01/21/26 | 57.76 | 2,169,093 |
| Tu 01/20/26 | 56.85 | 2,336,944 |
| Mo 01/19/26 | 57.54 | 2,827,641 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 59.30 | 885,825 |
| Mo 12/22/25 | 59.44 | 923,597 |
| Fr 12/19/25 | 59.84 | 4,074,725 |
| Th 12/18/25 | 59.68 | 2,421,555 |
| We 12/17/25 | 60.08 | 1,573,543 |
| Tu 12/16/25 | 60.53 | 1,992,178 |
| Mo 12/15/25 | 60.95 | 1,850,860 |
| Fr 12/12/25 | 61.69 | 1,408,111 |
| Th 12/11/25 | 61.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 57.02 | 2,142,627 |
| Th 11/20/25 | 56.61 | 1,817,694 |
| We 11/19/25 | 56.96 | 1,500,603 |
| Tu 11/18/25 | 56.53 | 2,687,862 |
| Mo 11/17/25 | 58.52 | 1,742,217 |
| Fr 11/14/25 | 59.56 | 2,110,910 |
| Th 11/13/25 | 59.79 | 1,602,634 |
| We 11/12/25 | 59.44 | 2,543,056 |
| Tu 11/11/25 | 58.77 | 1,469,834 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 52.96 | 2,535,227 |
| Tu 10/21/25 | 54.17 | 1,457,931 |
| Mo 10/20/25 | 53.83 | 1,778,475 |
| Fr 10/17/25 | 53.37 | 2,238,171 |
| Th 10/16/25 | 52.73 | 1,652,645 |
| We 10/15/25 | 52.36 | 1,607,016 |
| Tu 10/14/25 | 52.29 | 1,425,624 |
| Mo 10/13/25 | 53.44 | 1,222,077 |
| Fr 10/10/25 | 53.20 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 50.79 | 2,755,126 |
| Fr 09/19/25 | 51.48 | 5,666,829 |
| Th 09/18/25 | 51.56 | 2,116,327 |
| We 09/17/25 | 51.01 | 2,400,245 |
| Tu 09/16/25 | 51.30 | 2,433,147 |
| Mo 09/15/25 | 51.33 | 1,782,622 |
| Fr 09/12/25 | 51.69 | 1,939,546 |
| Th 09/11/25 | 52.06 | 2,340,276 |
| We 09/10/25 | 51.89 |
| Fr 07/24/26 | 44.78 | 1,605,991 |
| Th 07/23/26 | 44.32 | 1,606,107 |
| We 07/22/26 | 44.85 | 1,538,500 |
| Tu 07/21/26 | 44.91 | 1,370,343 |
| Mo 07/20/26 | 45.14 | 1,838,222 |
| Fr 07/17/26 | 45.51 | 2,622,020 |
| Th 07/16/26 | 45.86 | 1,550,507 |
| We 07/15/26 | 46.29 | 2,415,376 |
| Tu 07/14/26 | 45.11 | 2,276,226 |
| Mo 07/13/26 | 44.29 | 2,149,072 |
| Fr 07/10/26 | 43.99 | 1,559,460 |
| Th 07/09/26 | 43.90 | 1,657,207 |
| We 07/08/26 | 44.13 | 3,334,118 |
| 1,722,955 |
| We 06/24/26 | 44.41 | 2,661,930 |
| Tu 06/23/26 | 45.24 | 2,496,738 |
| Mo 06/22/26 | 45.53 | 2,680,448 |
| Fr 06/19/26 | 45.28 | 6,573,313 |
| Th 06/18/26 | 44.60 | 5,410,661 |
| We 06/17/26 | 46.75 | 3,919,697 |
| Tu 06/16/26 | 48.88 | 1,786,505 |
| Mo 06/15/26 | 49.38 | 2,284,326 |
| Fr 06/12/26 | 48.02 | 1,940,877 |
| Th 06/11/26 | 47.44 | 1,876,571 |
| We 06/10/26 | 47.11 | 1,820,905 |
| Tu 06/09/26 | 47.71 | 2,104,399 |
| Mo 06/08/26 | 48.36 | 1,989,934 |
| Mo 05/25/26 | 50.76 | 1,793,674 |
| Fr 05/22/26 | 50.12 | 1,984,999 |
| Th 05/21/26 | 49.76 | 2,618,011 |
| We 05/20/26 | 50.01 | 2,354,228 |
| Tu 05/19/26 | 49.54 | 2,081,408 |
| Mo 05/18/26 | 49.97 | 2,509,247 |
| Fr 05/15/26 | 50.35 | 2,669,249 |
| Th 05/14/26 | 51.02 | 2,570,544 |
| We 05/13/26 | 50.76 | 2,633,111 |
| Tu 05/12/26 | 50.22 | 2,257,990 |
| Mo 05/11/26 | 50.26 | 2,554,988 |
| Fr 05/08/26 | 50.13 | 2,694,063 |
| Th 05/07/26 | 50.32 | 3,015,028 |
| 2,320,957 |
| We 04/22/26 | 50.50 | 3,211,339 |
| Tu 04/21/26 | 51.15 | 3,114,704 |
| Mo 04/20/26 | 52.01 | 3,104,692 |
| Fr 04/17/26 | 52.66 | 5,531,027 |
| Th 04/16/26 | 53.35 | 3,445,437 |
| We 04/15/26 | 54.46 | 3,229,787 |
| Tu 04/14/26 | 54.83 | 3,222,174 |
| Mo 04/13/26 | 54.20 | 2,362,179 |
| Fr 04/10/26 | 53.88 | 2,289,496 |
| Th 04/09/26 | 53.25 | 3,180,898 |
| We 04/08/26 | 54.39 | 2,946,382 |
| Tu 04/07/26 | 51.98 | 4,189,414 |
| Th 04/02/26 | 52.71 | 1,575,087 |
| 8,238,286 |
| Th 03/19/26 | 51.64 | 3,413,562 |
| We 03/18/26 | 53.47 | 2,416,300 |
| Tu 03/17/26 | 53.71 | 2,284,348 |
| Mo 03/16/26 | 53.75 | 2,068,811 |
| Fr 03/13/26 | 54.85 | 1,900,477 |
| Th 03/12/26 | 55.25 | 2,211,335 |
| We 03/11/26 | 54.89 | 1,757,638 |
| Tu 03/10/26 | 55.05 | 2,853,448 |
| Mo 03/09/26 | 54.25 | 2,395,578 |
| Fr 03/06/26 | 54.78 | 2,682,889 |
| Th 03/05/26 | 55.65 | 2,170,711 |
| We 03/04/26 | 56.52 | 2,163,310 |
| Tu 03/03/26 | 55.74 | 3,303,930 |
| 1,784,592 |
| Tu 02/17/26 | 58.86 | 2,032,377 |
| Mo 02/16/26 | 57.65 | 1,475,201 |
| Fr 02/13/26 | 57.62 | 2,501,721 |
| Th 02/12/26 | 57.11 | 5,847,985 |
| We 02/11/26 | 57.95 | 2,892,756 |
| Tu 02/10/26 | 58.36 | 2,717,061 |
| Mo 02/09/26 | 58.31 | 2,162,150 |
| Fr 02/06/26 | 58.78 | 2,153,755 |
| Th 02/05/26 | 58.99 | 3,044,391 |
| We 02/04/26 | 60.95 | 3,834,681 |
| Tu 02/03/26 | 58.53 | 2,550,300 |
| Mo 02/02/26 | 58.42 | 2,220,583 |
| Fr 01/30/26 | 57.79 | 2,511,343 |
| Fr 01/16/26 | 58.82 | 2,284,965 |
| Th 01/15/26 | 59.34 | 2,247,947 |
| We 01/14/26 | 60.70 | 3,140,493 |
| Tu 01/13/26 | 59.86 | 1,820,861 |
| Mo 01/12/26 | 59.78 | 2,175,520 |
| Fr 01/09/26 | 60.37 | 2,050,862 |
| Th 01/08/26 | 59.96 | 2,211,632 |
| We 01/07/26 | 60.36 | 1,742,440 |
| Tu 01/06/26 | 61.45 | 2,073,180 |
| Mo 01/05/26 | 60.44 | 2,373,348 |
| Fr 01/02/26 | 61.93 | 2,229,208 |
| Tu 12/30/25 | 60.07 | 1,017,759 |
| Mo 12/29/25 | 59.78 | 1,643,067 |
| 1,701,350 |
| We 12/10/25 | 60.74 | 1,842,747 |
| Tu 12/09/25 | 61.08 | 1,531,183 |
| Mo 12/08/25 | 61.50 | 1,684,872 |
| Fr 12/05/25 | 61.60 | 2,967,929 |
| Th 12/04/25 | 60.42 | 3,357,541 |
| We 12/03/25 | 57.65 | 2,745,791 |
| Tu 12/02/25 | 59.23 | 1,436,814 |
| Mo 12/01/25 | 59.07 | 2,441,415 |
| Fr 11/28/25 | 58.16 | 1,444,715 |
| Th 11/27/25 | 58.13 | 1,080,720 |
| We 11/26/25 | 57.50 | 1,189,659 |
| Tu 11/25/25 | 58.22 | 1,645,576 |
| Mo 11/24/25 | 57.49 | 3,141,781 |
| Mo 11/10/25 | 58.45 | 1,868,272 |
| Fr 11/07/25 | 58.36 | 1,927,167 |
| Th 11/06/25 | 58.19 | 2,003,544 |
| We 11/05/25 | 58.23 | 3,137,536 |
| Tu 11/04/25 | 56.24 | 2,269,077 |
| Mo 11/03/25 | 57.31 | 2,430,952 |
| Fr 10/31/25 | 56.21 | 1,784,290 |
| Th 10/30/25 | 56.43 | 2,579,469 |
| We 10/29/25 | 57.04 | 6,427,763 |
| Tu 10/28/25 | 54.65 | 2,531,811 |
| Mo 10/27/25 | 53.99 | 1,423,938 |
| Fr 10/24/25 | 53.75 | 1,270,305 |
| Th 10/23/25 | 53.20 | 1,484,645 |
| 2,902,505 |
| Th 10/09/25 | 53.17 | 1,711,262 |
| We 10/08/25 | 53.56 | 2,823,319 |
| Tu 10/07/25 | 55.17 | 1,967,963 |
| Mo 10/06/25 | 55.40 | 1,801,001 |
| Fr 10/03/25 | 55.41 | 1,584,446 |
| Th 10/02/25 | 55.01 | 2,368,968 |
| We 10/01/25 | 54.15 | 1,849,085 |
| Tu 09/30/25 | 53.47 | 1,681,461 |
| Mo 09/29/25 | 53.89 | 1,742,881 |
| Fr 09/26/25 | 53.32 | 2,561,440 |
| Th 09/25/25 | 52.18 | 1,968,379 |
| We 09/24/25 | 52.55 | 2,701,334 |
| Tu 09/23/25 | 51.97 | 2,391,707 |
| 1,928,223 |
| Tu 09/09/25 | 51.75 | 2,008,197 |
| Mo 09/08/25 | 52.50 | 1,776,629 |