Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	72.850	72.960	71.960	72.350	61.715	2,114,007
2023-06-21	75.300	75.560	73.980	74.039	63.156	2,257,719
2023-06-20	75.110	75.546	74.310	74.942	63.926	1,567,245
2023-06-19	75.575	75.920	75.190	75.541	64.437	1,080,657
2023-06-16	75.125	76.111	74.941	76.089	64.904	6,609,568
2023-06-15	75.110	75.350	74.600	74.876	63.870	2,369,079
2023-06-14	74.450	75.850	74.420	75.339	64.265	1,946,039
2023-06-13	73.960	74.400	73.600	74.070	63.182	852,510
2023-06-12	72.940	73.640	72.910	73.578	62.763	874,564
2023-06-09	73.070	73.400	72.530	72.844	62.136	618,235
2023-06-08	72.470	73.750	72.420	73.011	62.279	2,336,063
2023-06-07	72.060	72.570	71.550	72.090	61.493	700,067
2023-06-06	71.940	72.260	71.500	71.941	61.366	398,620
2023-06-05	72.305	72.400	71.660	72.040	61.451	1,679,469
2023-06-02	71.125	72.410	70.560	72.057	61.465	1,611,398
2023-06-01	70.385	70.760	69.920	70.308	59.973	696,124
2023-05-31	70.300	70.990	69.490	69.756	59.503	1,617,535
2023-05-30	71.125	71.970	70.900	71.193	60.728	862,208
2023-05-26	70.545	71.449	70.180	70.897	60.475	785,296
2023-05-25	70.125	70.650	69.550	70.320	59.984	404,039
2023-05-24	70.680	70.840	69.600	70.115	59.809	1,133,209
2023-05-23	71.255	71.480	70.960	71.188	60.724	3,260,393
2023-05-22	71.065	71.600	70.930	71.198	60.733	2,535,165
2023-05-19	70.775	71.780	70.500	71.355	60.866	1,552,048
2023-05-18	68.900	70.690	68.707	70.676	60.288	1,879,257
2023-05-17	67.215	68.440	67.170	68.114	58.102	1,276,107
2023-05-16	67.545	68.000	67.000	67.369	57.466	4,432,972
2023-05-15	67.990	68.330	67.760	68.126	58.112	4,399,143
2023-05-12	68.160	68.240	67.710	67.870	57.894	682,915
2023-05-11	67.775	68.230	67.290	67.566	57.634	5,093,196
2023-05-10	67.495	67.950	66.840	67.602	57.665	8,223,429
2023-05-09	66.865	67.360	66.580	67.050	57.194	7,859,511
2023-05-05	65.080	66.713	65.020	66.359	56.605	1,227,686
2023-05-04	66.540	66.680	64.550	66.203	56.472	1,003,854
2023-05-03	69.955	70.400	68.960	70.261	55.497	1,603,826
2023-05-02	71.190	71.530	69.546	69.752	55.095	1,567,001
2023-04-28	70.835	71.300	68.400	69.603	54.978	5,089,361
2023-04-27	70.160	71.050	69.680	70.386	55.597	636,894
2023-04-26	69.750	70.110	69.100	70.074	55.350	4,437,308
2023-04-25	69.825	70.140	69.370	69.775	55.114	11,763,030
2023-04-24	69.520	70.130	69.100	69.926	55.233	5,447,305
2023-04-21	69.680	70.200	68.330	68.746	54.301	4,840,636
2023-04-20	70.215	70.300	67.950	68.220	53.885	3,621,737
2023-04-19	70.090	70.621	69.590	69.877	55.195	508,904
2023-04-18	69.565	70.270	69.550	69.883	55.199	1,996,799
2023-04-17	70.715	70.890	69.140	69.696	55.051	1,574,333
2023-04-14	69.900	70.770	69.550	70.400	55.607	5,309,064
2023-04-13	69.410	70.080	69.160	69.218	54.674	672,939
2023-04-12	68.930	70.250	68.900	69.573	54.954	1,692,995
2023-04-11	68.645	69.570	68.440	69.032	54.527	732,511
2023-04-06	68.440	68.472	67.440	68.470	54.083	920,237
2023-04-05	70.680	70.830	68.230	68.926	54.443	674,137
2023-04-04	70.765	71.220	70.370	70.462	55.657	2,602,498
2023-04-03	70.820	70.950	70.050	70.476	55.667	723,629
2023-03-31	71.165	71.210	70.350	70.553	55.728	2,226,483
2023-03-30	70.925	71.229	70.380	70.788	55.914	3,816,347
2023-03-29	70.130	70.800	69.840	70.250	55.489	2,400,748
2023-03-28	72.480	72.790	71.760	72.115	56.962	2,419,753
2023-03-27	70.435	71.840	69.070	71.263	56.289	4,426,951
2023-03-24	70.355	70.400	67.910	69.300	54.739	8,155,143

← NewerPage 15 of 22 · 1,261 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.