Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	62.410	63.110	61.960	62.737	53.515	825,046
2023-12-07	62.040	62.570	61.710	62.105	52.976	662,654
2023-12-06	61.655	62.990	61.080	62.358	53.192	552,486
2023-12-05	60.325	61.680	59.990	61.450	52.417	1,181,256
2023-12-04	60.105	60.760	59.830	60.532	51.634	2,290,502
2023-12-01	59.655	60.160	58.380	59.570	50.814	1,277,229
2023-11-30	59.520	59.760	58.640	59.580	50.822	478,376
2023-11-29	58.035	59.540	57.580	59.072	50.389	463,466
2023-11-28	57.975	58.760	57.600	57.948	49.431	391,937
2023-11-27	58.525	58.980	58.060	58.311	49.739	300,673
2023-11-24	58.045	58.640	57.620	58.287	49.719	633,182
2023-11-23	58.360	58.790	58.000	58.258	49.695	123,588
2023-11-22	58.385	58.600	57.830	58.361	49.782	1,240,956
2023-11-21	58.805	59.080	58.130	58.442	49.851	1,264,712
2023-11-20	58.970	59.090	56.990	58.846	50.196	373,792
2023-11-17	58.025	58.760	57.580	58.469	49.875	464,649
2023-11-16	58.330	59.130	57.900	57.962	49.442	311,238
2023-11-15	58.265	58.795	58.110	58.246	49.684	895,259
2023-11-14	56.970	58.090	56.270	57.473	49.025	1,942,721
2023-11-13	56.825	57.190	56.200	56.740	48.399	981,691
2023-11-10	56.690	57.650	56.240	56.490	48.187	434,291
2023-11-09	57.545	57.920	57.200	57.306	48.882	2,511,362
2023-11-08	56.580	57.780	56.290	56.775	48.430	901,407
2023-11-07	57.180	57.590	56.680	57.026	48.644	830,474
2023-11-06	58.290	59.100	57.420	57.728	49.242	648,957
2023-11-03	58.195	58.490	56.840	58.189	49.636	540,744
2023-11-02	56.705	58.660	55.900	57.511	49.058	2,727,462
2023-11-01	55.875	56.540	54.610	55.959	47.734	1,527,497
2023-10-31	55.480	55.880	55.090	55.489	47.333	5,275,215
2023-10-30	55.990	56.910	54.960	55.580	47.410	1,017,845
2023-10-27	57.085	57.860	56.040	56.278	48.006	2,297,491
2023-10-26	58.610	60.041	57.150	57.685	49.206	2,635,028
2023-10-25	61.650	62.070	60.330	61.367	52.347	2,505,496
2023-10-24	61.510	61.760	61.110	61.521	52.478	997,353
2023-10-23	62.205	62.640	59.990	60.957	51.997	1,020,952
2023-10-20	62.975	63.830	61.750	62.196	53.054	605,207
2023-10-19	63.455	64.720	62.450	63.441	54.115	1,142,286
2023-10-18	65.060	65.300	63.500	64.721	55.208	1,823,726
2023-10-17	64.495	64.880	63.990	64.247	54.803	785,810
2023-10-16	64.370	64.830	63.720	64.673	55.167	1,599,431
2023-10-13	65.105	65.560	64.280	64.499	55.018	867,133
2023-10-12	65.355	65.800	64.480	65.177	55.597	318,550
2023-10-11	64.320	65.090	63.880	64.495	55.015	853,153
2023-10-10	63.955	64.990	63.000	64.623	55.124	1,794,647
2023-10-09	63.450	64.674	62.850	63.299	53.994	1,467,354
2023-10-06	64.495	64.830	62.760	63.850	54.465	959,586
2023-10-05	64.885	65.030	64.330	64.407	54.940	857,798
2023-10-04	64.260	65.190	63.530	64.700	55.190	347,393
2023-10-03	65.365	65.800	64.900	65.573	55.935	487,543
2023-10-02	66.465	66.900	65.140	65.597	55.955	2,652,556
2023-09-29	66.000	66.340	65.670	65.907	56.219	344,242
2023-09-28	65.425	65.890	64.800	65.420	55.804	734,539
2023-09-27	65.330	66.170	65.160	65.557	55.921	743,391
2023-09-26	66.245	66.360	65.180	65.421	55.804	766,533
2023-09-25	66.940	67.260	65.930	66.707	56.902	4,925,814
2023-09-22	67.160	67.440	66.660	67.218	57.337	841,629
2023-09-21	67.505	68.000	66.890	67.523	57.597	2,093,229
2023-09-20	67.110	68.550	66.840	68.200	58.175	2,612,607
2023-09-19	66.405	67.320	66.350	66.774	56.959	5,399,877
2023-09-18	67.250	67.310	66.180	66.453	56.685	3,019,165

← NewerPage 13 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.