Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	71.325	71.600	70.300	71.032	56.107	378,205
2023-03-22	70.665	71.700	70.500	70.947	56.039	479,376
2023-03-21	70.235	71.240	70.050	70.480	55.671	978,050
2023-03-20	68.765	72.820	67.050	69.423	54.836	6,445,880
2023-03-17	70.880	73.121	68.390	69.995	55.287	1,431,531
2023-03-16	71.040	71.300	68.830	70.371	55.584	1,851,221
2023-03-15	72.585	73.100	69.790	70.968	56.056	2,092,756
2023-03-14	72.045	72.980	71.230	72.116	56.963	1,463,029
2023-03-13	74.420	74.540	71.470	72.996	57.658	1,314,668
2023-03-10	72.290	74.770	72.290	73.627	58.156	712,034
2023-03-09	75.215	75.780	73.710	74.519	58.861	743,534
2023-03-08	75.390	75.750	74.960	75.306	59.482	229,965
2023-03-07	75.620	75.810	75.150	75.493	59.630	814,357
2023-03-06	75.710	75.920	73.620	75.614	59.726	689,498
2023-03-03	73.670	75.810	73.630	75.575	59.695	312,643
2023-03-02	72.735	73.830	72.180	72.998	57.659	261,976
2023-03-01	73.265	74.080	72.750	73.502	58.058	553,936
2023-02-28	72.340	73.530	71.730	72.949	57.621	518,082
2023-02-27	72.840	73.130	72.460	72.746	57.461	1,094,925
2023-02-24	74.530	74.590	71.926	71.940	56.824	1,184,434
2023-02-23	74.335	74.860	74.070	74.200	58.609	1,592,270
2023-02-22	74.160	74.360	73.480	73.970	58.427	370,689
2023-02-21	74.850	75.100	73.700	74.542	58.879	492,085
2023-02-20	74.975	75.530	74.830	74.855	59.126	1,247,400
2023-02-17	73.650	75.030	73.520	74.669	58.979	1,577,602
2023-02-16	72.860	73.160	71.710	72.626	57.366	811,816
2023-02-15	71.545	72.460	71.320	72.055	56.915	684,841
2023-02-14	71.675	72.190	71.100	71.679	56.618	271,786
2023-02-13	72.040	72.240	71.456	71.876	56.773	882,366
2023-02-10	72.690	72.920	71.430	71.960	56.840	407,782
2023-02-09	71.975	73.360	71.907	72.975	57.642	623,613
2023-02-08	72.160	72.540	71.280	72.042	56.904	880,399
2023-02-07	71.990	72.490	71.640	72.013	56.882	241,019
2023-02-06	71.550	72.040	70.710	71.660	56.602	299,823
2023-02-03	71.575	72.670	71.140	72.102	56.952	1,594,449
2023-02-02	69.905	72.840	69.530	72.200	57.029	1,476,357
2023-02-01	68.470	69.780	68.250	69.338	54.768	1,367,149
2023-01-31	67.470	68.280	66.830	67.471	53.294	1,604,141
2023-01-30	69.125	69.140	67.210	67.864	53.604	910,731
2023-01-27	68.535	69.230	68.510	68.785	54.332	212,654
2023-01-26	68.040	68.440	67.750	68.158	53.837	1,034,666
2023-01-25	67.600	67.930	67.210	67.563	53.367	598,680
2023-01-24	67.570	68.250	67.070	67.459	53.285	625,006
2023-01-23	66.550	67.360	66.080	66.818	52.778	972,348
2023-01-20	66.130	66.170	65.320	65.576	51.797	454,290
2023-01-19	66.575	66.930	65.514	66.250	52.329	700,798
2023-01-18	67.315	67.700	66.980	67.483	53.303	4,246,363
2023-01-17	67.220	67.740	66.460	67.046	52.958	547,516
2023-01-16	67.410	67.440	66.640	66.951	52.883	1,037,445
2023-01-13	68.565	68.687	66.770	67.207	53.086	2,133,589
2023-01-12	68.415	69.110	68.000	68.850	54.383	996,920
2023-01-11	67.950	68.430	67.820	68.206	53.875	616,689
2023-01-10	67.210	67.980	66.910	67.760	53.522	1,480,370
2023-01-09	67.235	67.620	66.900	67.282	53.145	601,458
2023-01-06	66.610	67.060	64.950	65.871	52.030	602,422
2023-01-05	65.735	66.650	65.370	66.341	52.401	662,055
2023-01-04	64.390	66.100	64.390	65.279	51.562	3,054,426
2023-01-03	63.635	64.900	63.610	64.037	50.582	708,789
2022-12-30	61.845	61.890	61.350	61.450	48.538	43,944
2022-12-29	61.085	62.210	60.880	61.694	48.731	208,531

← NewerPage 16 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.