Mercedes Benz Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.730	40.730	40.290	40.730	40.730	157
2026-10-22	40.833	41.338	40.290	41.338	41.338	330
2026-10-21	41.075	41.220	40.290	41.220	41.220	425
2026-10-20	40.715	41.453	40.290	41.453	41.453	16
2026-10-19	40.596	40.596	40.290	40.508	40.508	2,044
2026-10-16	40.330	41.275	39.800	41.275	41.275	1,127
2026-10-15	39.623	40.325	39.610	39.940	39.940	138,867
2026-10-14	39.590	39.965	39.340	39.585	39.585	1,072,411
2026-10-13	39.620	39.905	39.360	39.905	39.905	140,409
2026-10-12	40.253	40.445	39.210	39.265	39.265	141,045
2026-10-09	39.185	40.260	38.935	39.590	39.590	370,286
2026-10-08	39.640	39.785	38.880	39.120	39.120	895,377
2026-10-07	40.640	41.505	38.910	39.855	39.855	1,513,952
2026-10-06	40.330	40.628	40.030	40.585	40.585	1,489,625
2026-10-05	39.633	40.535	39.405	40.173	40.173	364,447
2026-10-02	39.945	40.450	39.723	39.823	39.823	239,027
2026-10-01	40.340	40.685	39.770	40.060	40.060	550,186
2026-09-30	40.813	41.375	40.520	40.750	40.750	1,311,273
2026-09-29	41.445	41.515	40.140	40.850	40.850	477,604
2026-09-28	41.688	41.940	41.180	41.505	41.505	675,713
2026-09-25	41.298	41.565	41.050	41.250	41.250	484,593
2026-09-24	41.713	41.900	41.143	41.245	41.245	954,356
2026-09-23	43.673	43.725	42.020	42.075	42.075	2,270,793
2026-09-22	43.590	43.930	42.890	43.380	43.380	908,084
2026-09-21	44.303	44.440	43.665	43.665	43.665	120,950
2026-09-18	45.788	45.855	43.615	44.555	44.555	770,343
2026-09-17	45.638	46.485	45.500	46.303	46.303	1,041,108
2026-09-16	46.495	46.770	45.225	45.545	45.545	1,117,531
2026-09-15	46.675	46.870	45.998	46.530	46.530	568,683
2026-09-14	46.550	47.400	46.330	46.551	46.551	375,062
2026-09-11	47.220	47.440	46.370	46.708	46.708	1,332,153
2026-09-10	46.735	47.250	46.655	46.902	46.902	1,994,768
2026-09-09	47.475	47.660	46.530	46.590	46.590	519,244
2026-09-08	47.628	48.425	47.300	47.987	47.987	669,160
2026-09-07	47.320	48.615	47.150	48.477	48.477	2,136,451
2026-09-04	47.440	48.208	47.155	47.324	47.324	449,909
2026-09-03	46.310	47.220	45.815	47.025	47.025	137,152
2026-09-02	46.755	46.880	46.095	46.180	46.180	358,734
2026-09-01	47.725	47.760	46.010	46.970	46.970	1,365,614
2026-08-28	45.738	47.125	45.700	46.473	46.473	380,633
2026-08-27	44.150	45.675	44.150	44.945	44.945	504,928
2026-08-26	44.783	44.960	44.520	44.638	44.638	169,295
2026-08-25	45.078	45.130	44.620	44.911	44.911	1,953,646
2026-08-24	44.990	45.350	44.670	44.962	44.962	1,173,962
2026-08-21	45.140	45.625	44.780	45.431	45.431	574,206
2026-08-20	45.285	45.535	44.390	45.071	45.071	1,134,491
2026-08-19	45.133	45.275	44.855	45.025	45.025	617,976
2026-08-18	45.753	45.890	45.065	45.065	45.065	252,189
2026-08-17	45.948	46.065	45.295	45.845	45.845	905,203
2026-08-14	46.090	46.308	45.490	45.734	45.734	1,157,226
2026-08-13	46.103	46.335	45.425	45.607	45.607	1,846,356
2026-08-12	46.705	46.780	46.045	46.665	46.665	323,690
2026-08-11	47.035	47.085	46.510	47.005	47.005	1,526,201
2026-08-10	46.970	47.155	46.500	46.692	46.692	324,688
2026-08-07	46.873	47.105	46.470	47.085	47.085	366,033
2026-08-06	47.430	47.600	46.700	46.985	46.985	276,552
2026-08-05	48.350	48.410	47.260	47.585	47.585	315,985
2026-08-04	47.830	48.240	47.145	47.823	47.823	455,894
2026-08-03	47.240	48.340	47.185	48.175	48.175	649,465
2026-07-31	46.818	47.150	46.415	46.730	46.730	722,329

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-08	4.3000 EUR
2024-05-09	5.3000 EUR
2023-05-04	5.2000 EUR
2022-05-03	5.0000 EUR
2021-04-01	1.1307 EUR
2020-07-09	0.7538 EUR
2019-05-23	2.7220 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.