Mercedes-Benz Group AG (WSE:MBG)
Poland
· Delayed Price · Currency is PLN 225.10
-7.40 (-3.18%)
Aug 29, 2025, 7:19 PM CET
Mercedes-Benz Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | -3.18% | 3 |
| Aug 28, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
| Aug 27, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
| Aug 26, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - | - |
| Aug 25, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.26% | 100 |
| Aug 22, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - | - |
| Aug 21, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 2.23% | 5 |
| Aug 20, 2025 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - | - |
| Aug 19, 2025 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - | - |
| Aug 18, 2025 | 228.15 | 228.15 | 226.85 | 226.85 | 226.85 | -0.57% | 8 |
| Aug 14, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | 1.13% | 22 |
| Aug 13, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 2.85% | 5 |
| Aug 12, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - | - |
| Aug 11, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - | - |
| Aug 8, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - | - |
| Aug 7, 2025 | 216.80 | 220.55 | 216.80 | 219.35 | 219.35 | 2.98% | 11 |
| Aug 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
| Aug 5, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
| Aug 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.61% | 20 |
| Aug 1, 2025 | 216.80 | 216.80 | 212.70 | 214.30 | 214.30 | -2.94% | 113 |
| Jul 31, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.27% | 8 |
| Jul 30, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -5.28% | 4 |
| Jul 29, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | - | - |
| Jul 28, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | - | - |
| Jul 25, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | 1.61% | 2 |
| Jul 24, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 2.54% | 10 |
| Jul 23, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
| Jul 22, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
| Jul 21, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
| Jul 18, 2025 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | 0.61% | 25 |
| Jul 17, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | 44 |
| Jul 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Jul 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Jul 14, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.49% | 10 |
| Jul 11, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.49% | 2 |
| Jul 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.40% | 4 |
| Jul 9, 2025 | 221.20 | 223.10 | 221.20 | 223.10 | 223.10 | 6.11% | 11 |
| Jul 8, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | -4.67% | 10 |
| Jul 7, 2025 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - | - |
| Jul 4, 2025 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - | - |
| Jul 3, 2025 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | 2.34% | 40 |
| Jul 2, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 2.50% | 1 |
| Jul 1, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | - | - |
| Jun 30, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | -1.29% | 8 |
| Jun 27, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 3.05% | 10 |
| Jun 26, 2025 | 209.25 | 209.25 | 206.70 | 206.70 | 206.70 | -1.22% | 213 |
| Jun 25, 2025 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - | - |
| Jun 24, 2025 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - | - |
| Jun 23, 2025 | 211.80 | 211.80 | 205.30 | 209.25 | 209.25 | -1.76% | 55 |
| Jun 20, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |