Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	73.645	73.850	72.800	73.096	62.351	2,525,199
2024-03-05	73.725	73.800	72.670	73.540	62.731	1,241,039
2024-03-04	73.825	74.260	73.520	73.799	62.951	545,051
2024-03-01	74.125	75.380	72.920	74.670	63.694	3,581,364
2024-02-29	73.540	74.230	72.950	73.666	62.838	1,882,818
2024-02-28	72.865	73.490	71.720	73.131	62.381	2,255,969
2024-02-27	71.295	72.530	70.920	72.282	61.657	756,068
2024-02-26	71.445	72.350	69.930	71.367	60.877	1,212,105
2024-02-23	71.720	72.900	71.360	71.666	61.131	2,097,365
2024-02-22	70.830	72.230	67.660	71.261	60.786	3,692,700
2024-02-21	67.615	68.650	66.370	68.191	58.168	1,973,862
2024-02-20	67.295	68.040	66.450	66.783	56.966	3,457,795
2024-02-19	67.360	67.790	66.970	67.485	57.565	1,433,262
2024-02-16	67.345	68.340	66.440	67.350	57.450	878,143
2024-02-15	66.160	67.170	65.140	66.897	57.063	907,281
2024-02-14	65.220	65.840	64.720	65.669	56.016	931,691
2024-02-13	65.665	66.390	65.250	65.407	55.793	571,714
2024-02-12	65.265	66.000	64.530	65.608	55.964	832,905
2024-02-09	65.055	65.430	64.250	64.891	55.352	1,358,794
2024-02-08	64.430	65.260	63.590	64.338	54.881	403,727
2024-02-07	64.090	65.170	63.570	64.397	54.931	477,775
2024-02-06	63.840	64.140	62.800	63.952	54.552	2,604,426
2024-02-05	64.555	64.600	63.150	63.180	53.893	420,843
2024-02-02	63.970	65.140	62.700	64.787	55.264	1,728,587
2024-02-01	62.860	63.530	62.470	63.304	53.999	734,931
2024-01-31	62.105	63.230	61.630	62.736	53.515	1,072,691
2024-01-30	62.255	62.990	61.540	62.389	53.219	2,311,627
2024-01-29	61.315	61.892	60.780	61.872	52.778	2,636,923
2024-01-26	59.780	61.410	59.390	60.429	51.546	1,332,573
2024-01-25	60.560	60.610	59.400	59.663	50.893	790,995
2024-01-24	60.650	61.050	59.850	60.679	51.759	1,384,007
2024-01-23	59.485	60.910	59.290	60.214	51.363	3,568,567
2024-01-22	59.540	60.080	58.750	59.304	50.587	665,117
2024-01-19	60.100	60.140	59.030	59.458	50.718	881,203
2024-01-18	59.140	60.330	58.740	59.707	50.931	3,963,526
2024-01-17	60.310	61.650	59.220	59.311	50.593	874,205
2024-01-16	61.150	61.790	60.700	61.018	52.049	1,323,037
2024-01-15	61.245	61.800	60.710	61.408	52.381	1,935,959
2024-01-12	62.465	62.890	61.200	62.205	53.062	1,648,963
2024-01-11	63.410	64.030	62.208	63.197	53.907	2,660,470
2024-01-10	63.750	64.050	62.740	63.728	54.360	387,770
2024-01-09	63.630	64.420	63.170	63.799	54.421	3,762,013
2024-01-08	62.515	63.610	62.160	62.628	53.422	428,780
2024-01-05	61.925	63.290	61.520	62.665	53.453	999,517
2024-01-04	62.455	62.830	61.820	62.314	53.154	1,832,230
2024-01-03	63.355	63.710	61.870	62.482	53.298	304,581
2024-01-02	62.780	63.770	62.170	63.340	54.029	389,789
2023-12-29	62.285	62.740	62.080	62.654	53.444	126,429
2023-12-28	62.795	62.840	62.220	62.266	53.114	335,385
2023-12-27	62.660	63.030	62.370	62.460	53.279	867,506
2023-12-22	62.610	63.250	62.160	62.850	53.612	363,077
2023-12-21	62.360	63.520	61.920	62.710	53.492	1,061,133
2023-12-20	63.385	63.920	62.830	63.153	53.870	3,401,157
2023-12-19	63.325	64.370	62.840	63.281	53.979	352,139
2023-12-18	63.720	64.220	63.290	63.457	54.129	1,415,855
2023-12-15	64.030	65.320	63.110	64.370	54.908	1,723,421
2023-12-14	63.410	64.190	61.360	63.571	54.227	1,057,497
2023-12-13	61.860	63.100	61.460	61.740	52.665	1,656,945
2023-12-12	63.305	63.590	62.670	62.865	53.624	594,071
2023-12-11	62.960	63.380	62.490	62.960	53.705	1,932,422

← NewerPage 12 of 21 · 1,254 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.