Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	67.190	67.870	66.460	67.489	57.569	3,170,030
2023-09-14	66.875	66.900	65.530	66.473	56.702	1,408,724
2023-09-13	66.805	69.440	66.570	66.902	57.068	684,704
2023-09-12	66.555	67.370	65.940	67.003	57.154	393,933
2023-09-11	66.215	66.590	65.830	66.181	56.453	1,133,127
2023-09-08	65.335	65.950	64.700	65.041	55.481	2,769,068
2023-09-07	66.060	66.440	65.279	65.279	55.683	3,450,808
2023-09-06	66.600	66.900	66.170	66.510	56.734	1,485,683
2023-09-05	66.160	66.923	65.920	66.897	57.063	687,012
2023-09-04	66.495	66.940	66.020	66.500	56.725	1,725,882
2023-09-01	67.735	67.900	65.570	65.856	56.176	6,343,308
2023-08-31	67.595	67.990	67.320	67.701	57.750	2,221,380
2023-08-30	68.095	68.200	67.300	67.715	57.761	1,143,369
2023-08-29	67.485	67.930	67.260	67.840	57.868	1,588,517
2023-08-25	66.820	67.320	66.670	67.035	57.182	989,210
2023-08-24	68.080	68.500	66.920	67.035	57.181	341,864
2023-08-23	67.995	68.290	67.200	67.660	57.715	416,728
2023-08-22	67.980	68.250	67.620	67.937	57.950	3,300,338
2023-08-21	66.885	67.840	66.850	67.512	57.588	1,803,209
2023-08-18	67.035	67.160	66.420	66.763	56.949	722,094
2023-08-17	68.085	68.160	67.330	67.534	57.607	365,212
2023-08-16	67.985	68.970	67.840	68.427	58.369	838,900
2023-08-15	68.945	68.970	68.100	68.278	58.241	296,019
2023-08-14	68.930	69.270	68.600	68.868	58.745	254,137
2023-08-11	69.945	70.060	69.096	69.362	59.167	926,431
2023-08-10	70.130	70.740	69.500	70.330	59.992	941,741
2023-08-09	69.995	70.630	69.500	69.948	59.666	317,918
2023-08-08	70.930	71.720	69.590	70.885	60.465	716,575
2023-08-07	71.160	71.690	70.730	71.149	60.691	1,305,340
2023-08-04	71.520	71.770	70.890	71.431	60.931	566,592
2023-08-03	70.520	71.340	70.120	71.160	60.700	797,316
2023-08-02	69.970	71.210	69.690	70.626	60.244	1,271,611
2023-08-01	72.765	72.840	70.700	71.354	60.866	774,359
2023-07-31	73.650	73.680	72.570	72.777	62.080	288,431
2023-07-28	72.860	73.560	71.770	72.666	61.985	655,241
2023-07-27	69.930	72.950	68.810	69.857	59.588	1,472,475
2023-07-26	70.930	71.060	69.110	69.971	59.685	344,721
2023-07-25	71.830	71.900	71.030	71.426	60.927	491,192
2023-07-24	70.950	71.490	70.800	71.283	60.805	579,118
2023-07-21	70.545	71.740	70.510	70.992	60.557	729,672
2023-07-20	71.550	71.800	71.270	71.560	61.041	1,014,678
2023-07-19	72.675	72.780	71.400	71.998	61.415	796,640
2023-07-18	72.420	72.880	71.950	72.440	61.792	2,518,942
2023-07-17	72.110	72.560	71.830	72.438	61.791	498,921
2023-07-14	72.665	72.730	72.250	72.364	61.728	249,812
2023-07-13	72.325	73.030	71.940	72.359	61.723	860,750
2023-07-12	72.530	72.720	71.950	72.610	61.937	1,012,875
2023-07-11	72.215	72.420	71.470	72.054	61.463	699,283
2023-07-10	71.780	72.430	71.090	71.867	61.303	116,349
2023-07-07	71.300	71.980	70.900	71.883	61.317	2,098,181
2023-07-06	73.295	73.340	71.070	71.705	61.165	625,771
2023-07-05	72.135	73.600	71.930	73.355	62.572	4,602,824
2023-07-04	73.805	74.002	71.920	72.761	62.066	1,406,155
2023-07-03	73.975	74.450	73.400	74.122	63.227	362,638
2023-06-30	73.400	73.930	73.000	73.600	62.781	487,821
2023-06-29	72.900	73.420	72.740	73.063	62.323	572,508
2023-06-28	72.350	72.770	71.930	72.386	61.746	675,796
2023-06-27	72.145	72.370	71.290	71.542	61.026	3,138,375
2023-06-26	72.235	72.290	70.590	71.344	60.857	1,151,224
2023-06-23	72.430	72.500	71.340	71.953	61.376	420,371

← NewerPage 14 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.