Mercedes Benz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 66.130 | 66.380 | 65.120 | 65.699 | 60.457 | 780,240 |
| 2024-06-03 | 66.855 | 67.110 | 66.330 | 66.330 | 61.038 | 155,959 |
| 2024-05-31 | 66.100 | 66.630 | 65.360 | 65.860 | 60.605 | 326,784 |
| 2024-05-30 | 65.185 | 66.100 | 64.920 | 65.760 | 60.513 | 636,487 |
| 2024-05-29 | 66.170 | 66.210 | 65.370 | 65.616 | 60.381 | 239,842 |
| 2024-05-28 | 66.530 | 67.000 | 65.830 | 66.890 | 61.553 | 123,975 |
| 2024-05-24 | 65.140 | 66.340 | 64.730 | 65.921 | 60.662 | 482,856 |
| 2024-05-23 | 65.830 | 66.230 | 65.310 | 65.469 | 60.246 | 333,679 |
| 2024-05-22 | 65.675 | 67.050 | 64.730 | 65.760 | 60.513 | 833,036 |
| 2024-05-21 | 66.885 | 67.640 | 66.280 | 66.600 | 61.286 | 6,028,426 |
| 2024-05-20 | 68.470 | 68.910 | 67.050 | 68.510 | 63.044 | 2,205,196 |
| 2024-05-17 | 68.230 | 69.640 | 67.910 | 68.506 | 63.040 | 5,454,409 |
| 2024-05-16 | 68.845 | 68.950 | 67.980 | 68.110 | 62.676 | 2,295,980 |
| 2024-05-15 | 69.455 | 70.130 | 68.890 | 69.298 | 63.769 | 2,426,352 |
| 2024-05-14 | 68.550 | 69.500 | 68.030 | 69.252 | 63.727 | 2,231,111 |
| 2024-05-13 | 67.945 | 68.720 | 67.110 | 67.802 | 62.392 | 380,660 |
| 2024-05-10 | 68.710 | 69.110 | 67.700 | 68.140 | 62.703 | 1,861,307 |
| 2024-05-09 | 68.640 | 69.200 | 67.820 | 68.379 | 62.923 | 537,771 |
| 2024-05-08 | 73.380 | 73.420 | 71.980 | 72.570 | 61.903 | 1,992,666 |
| 2024-05-07 | 73.065 | 73.690 | 72.090 | 73.017 | 62.284 | 227,415 |
| 2024-05-03 | 71.580 | 72.480 | 70.750 | 71.451 | 60.949 | 262,660 |
| 2024-05-02 | 70.975 | 71.930 | 70.130 | 71.245 | 60.773 | 5,444,850 |
| 2024-05-01 | 70.940 | 70.940 | 70.940 | 70.940 | 60.512 | 38,295 |
| 2024-04-30 | 73.305 | 74.810 | 70.420 | 70.844 | 60.431 | 2,255,320 |
| 2024-04-29 | 74.970 | 75.300 | 74.210 | 74.759 | 63.770 | 822,839 |
| 2024-04-26 | 73.620 | 74.770 | 72.780 | 74.221 | 63.311 | 905,401 |
| 2024-04-25 | 74.350 | 74.760 | 72.360 | 73.220 | 62.457 | 5,670,431 |
| 2024-04-24 | 74.290 | 74.660 | 73.700 | 74.023 | 63.142 | 500,013 |
| 2024-04-23 | 74.720 | 75.230 | 73.230 | 74.013 | 63.134 | 256,799 |
| 2024-04-22 | 74.845 | 75.370 | 73.380 | 74.190 | 63.285 | 367,141 |
| 2024-04-19 | 74.200 | 75.180 | 73.330 | 74.140 | 63.242 | 610,928 |
| 2024-04-18 | 74.715 | 75.320 | 73.950 | 74.825 | 63.826 | 2,850,851 |
| 2024-04-17 | 74.595 | 75.210 | 73.970 | 74.620 | 63.652 | 549,898 |
| 2024-04-16 | 75.070 | 76.620 | 74.200 | 74.610 | 63.643 | 1,872,817 |
| 2024-04-15 | 75.550 | 77.130 | 74.750 | 76.454 | 65.216 | 4,224,060 |
| 2024-04-12 | 76.415 | 76.540 | 74.850 | 75.359 | 64.282 | 6,448,058 |
| 2024-04-11 | 76.075 | 76.450 | 74.920 | 75.582 | 64.472 | 387,960 |
| 2024-04-10 | 76.925 | 77.420 | 75.340 | 77.088 | 65.757 | 637,685 |
| 2024-04-09 | 76.365 | 77.070 | 75.910 | 76.031 | 64.855 | 318,321 |
| 2024-04-08 | 75.065 | 77.460 | 74.270 | 76.694 | 65.420 | 1,271,429 |
| 2024-04-05 | 74.215 | 74.780 | 73.390 | 74.396 | 63.460 | 786,258 |
| 2024-04-04 | 73.935 | 75.640 | 73.460 | 75.142 | 64.097 | 1,179,501 |
| 2024-04-03 | 73.655 | 74.020 | 73.210 | 73.497 | 62.693 | 1,038,863 |
| 2024-04-02 | 74.190 | 74.680 | 73.340 | 73.479 | 62.678 | 998,124 |
| 2024-03-28 | 73.655 | 74.200 | 73.070 | 73.821 | 62.970 | 507,744 |
| 2024-03-27 | 73.435 | 73.900 | 72.830 | 73.505 | 62.701 | 859,724 |
| 2024-03-26 | 73.755 | 74.220 | 73.270 | 73.598 | 62.780 | 661,132 |
| 2024-03-25 | 73.575 | 73.970 | 73.050 | 73.584 | 62.768 | 2,426,645 |
| 2024-03-22 | 73.285 | 73.620 | 72.950 | 73.185 | 62.427 | 1,646,401 |
| 2024-03-21 | 74.465 | 74.950 | 73.000 | 73.673 | 62.844 | 402,174 |
| 2024-03-20 | 74.045 | 74.150 | 73.430 | 73.586 | 62.769 | 313,551 |
| 2024-03-19 | 73.750 | 74.230 | 72.910 | 74.150 | 63.251 | 2,491,436 |
| 2024-03-18 | 73.425 | 73.950 | 72.660 | 73.431 | 62.637 | 1,536,730 |
| 2024-03-15 | 72.905 | 73.980 | 72.100 | 73.533 | 62.724 | 2,787,577 |
| 2024-03-14 | 72.555 | 73.440 | 72.050 | 72.851 | 62.143 | 3,767,666 |
| 2024-03-13 | 72.985 | 73.760 | 72.240 | 72.476 | 61.822 | 1,709,548 |
| 2024-03-12 | 72.420 | 73.490 | 71.960 | 73.311 | 62.535 | 982,877 |
| 2024-03-11 | 72.350 | 72.990 | 71.860 | 72.276 | 61.652 | 608,081 |
| 2024-03-08 | 72.460 | 72.990 | 72.070 | 72.734 | 62.043 | 2,097,969 |
| 2024-03-07 | 71.270 | 73.290 | 71.000 | 72.121 | 61.520 | 2,348,190 |
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.