Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	62.035	62.074	61.080	61.318	48.433	174,206
2022-12-23	60.980	61.760	60.830	61.323	48.438	117,491
2022-12-22	62.980	62.980	60.750	61.507	48.583	770,282
2022-12-21	62.255	62.860	61.790	62.429	49.311	516,646
2022-12-20	62.150	62.280	61.520	61.947	48.931	5,183,819
2022-12-19	62.065	63.040	62.040	62.597	49.444	4,346,144
2022-12-16	62.285	62.950	61.610	62.262	49.179	2,679,432
2022-12-15	64.150	64.800	62.050	63.959	50.520	2,663,068
2022-12-14	64.275	64.810	64.070	64.550	50.987	1,612,175
2022-12-13	64.225	65.640	63.830	65.024	51.361	2,048,813
2022-12-12	64.525	64.790	64.010	64.235	50.738	1,394,017
2022-12-09	63.485	64.970	63.180	64.780	51.169	1,184,091
2022-12-08	63.155	63.658	62.590	62.888	49.674	540,432
2022-12-07	63.515	64.280	63.111	63.399	50.078	525,823
2022-12-06	64.540	64.900	63.590	63.767	50.368	708,476
2022-12-05	64.455	64.600	63.540	64.250	50.750	1,579,591
2022-12-02	63.490	64.610	63.430	64.080	50.616	887,190
2022-12-01	65.305	65.330	63.310	64.129	50.654	774,802
2022-11-30	62.745	64.690	62.540	64.387	50.858	1,201,928
2022-11-29	61.805	62.630	61.510	62.247	49.168	1,721,499
2022-11-28	61.720	62.370	61.270	61.498	48.576	1,149,726
2022-11-25	62.645	62.670	61.950	62.406	49.293	267,757
2022-11-24	62.130	62.640	62.050	62.446	49.325	275,560
2022-11-23	62.380	62.390	61.170	62.068	49.026	875,399
2022-11-22	61.780	62.720	61.740	62.169	49.106	594,145
2022-11-21	61.645	62.400	61.610	61.946	48.930	240,474
2022-11-18	60.855	62.420	60.220	62.049	49.011	591,668
2022-11-17	61.770	62.000	59.450	60.142	47.505	2,519,187
2022-11-16	64.430	64.782	60.530	62.713	49.536	2,693,304
2022-11-15	65.425	65.560	64.360	65.038	51.372	901,199
2022-11-14	65.555	65.780	64.470	64.994	51.337	1,355,053
2022-11-11	63.805	65.210	63.800	64.790	51.176	1,064,429
2022-11-10	59.875	63.400	59.860	62.490	49.360	897,406
2022-11-09	60.490	60.660	59.650	60.163	47.521	684,613
2022-11-08	59.860	60.770	59.730	60.504	47.791	2,241,758
2022-11-07	59.185	60.830	59.140	59.839	47.265	1,771,746
2022-11-04	57.450	59.752	57.260	58.926	46.544	1,343,842
2022-11-03	57.690	57.730	56.500	57.202	45.183	890,570
2022-11-02	59.480	59.570	58.034	58.209	45.978	482,310
2022-11-01	58.900	59.760	58.620	59.309	46.847	423,592
2022-10-31	58.780	58.850	57.965	58.406	46.133	171,825
2022-10-28	57.640	58.520	56.790	58.016	45.826	517,305
2022-10-27	58.485	59.360	57.810	58.830	46.469	680,809
2022-10-26	58.650	58.940	57.116	57.952	45.775	780,520
2022-10-25	59.185	59.250	57.200	58.300	46.050	853,024
2022-10-24	57.615	58.530	56.940	58.440	46.160	1,130,375
2022-10-21	56.325	57.510	56.080	56.942	44.977	666,654
2022-10-20	57.020	57.950	56.390	57.620	45.513	392,022
2022-10-19	57.520	58.170	57.060	57.850	45.694	515,725
2022-10-18	56.410	57.980	55.250	57.220	45.197	1,025,603
2022-10-17	54.115	55.600	53.900	54.390	42.961	546,110
2022-10-14	54.545	54.830	53.290	54.195	42.807	714,144
2022-10-13	52.545	54.050	51.860	53.628	42.360	883,414
2022-10-12	52.565	52.920	51.790	52.762	41.676	744,993
2022-10-11	51.785	52.850	50.670	52.134	41.180	1,055,948
2022-10-10	51.735	53.410	51.700	52.560	41.516	485,951
2022-10-07	53.140	53.680	52.390	52.618	41.562	1,199,436
2022-10-06	53.840	54.360	53.150	53.512	42.268	4,856,187
2022-10-05	54.570	54.630	52.320	52.999	41.863	1,741,495
2022-10-04	54.125	55.170	52.990	54.989	43.434	875,667

← NewerPage 17 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.