Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	54.125	55.170	52.990	54.989	43.434	875,667
2022-10-03	52.065	53.330	51.120	52.397	41.387	716,626
2022-09-30	52.745	53.380	50.990	52.360	41.358	1,146,628
2022-09-29	54.495	54.690	51.750	52.430	41.413	1,654,398
2022-09-28	53.675	54.740	53.250	53.903	42.577	1,782,203
2022-09-27	55.995	56.500	54.450	54.528	43.071	1,042,531
2022-09-26	53.105	55.710	53.040	54.770	43.262	675,104
2022-09-23	55.875	55.910	53.640	54.530	43.072	452,244
2022-09-22	56.060	57.330	55.941	56.403	44.552	393,764
2022-09-21	56.195	57.560	55.910	57.027	45.044	243,995
2022-09-20	57.955	58.800	56.840	56.989	45.014	3,577,813
2022-09-16	56.890	57.270	55.640	56.016	44.246	618,521
2022-09-15	57.960	58.250	57.030	57.511	45.427	807,153
2022-09-14	57.920	58.880	56.980	57.762	45.625	598,854
2022-09-13	59.455	59.988	58.085	58.252	46.012	748,448
2022-09-12	56.940	59.286	56.890	57.353	45.302	1,152,637
2022-09-09	55.230	56.940	55.100	56.276	44.451	809,694
2022-09-08	56.095	56.390	54.080	55.043	43.477	1,383,786
2022-09-07	54.555	56.300	54.510	55.003	43.445	617,870
2022-09-06	53.705	55.330	53.610	54.755	43.250	14,995,570
2022-09-05	55.410	56.956	53.250	54.089	42.724	1,364,589
2022-09-02	55.930	57.580	55.510	56.979	45.006	1,018,804
2022-09-01	55.720	55.800	54.800	55.389	43.751	533,027
2022-08-31	57.445	58.000	56.112	56.137	44.342	1,313,374
2022-08-30	56.255	57.830	55.850	57.316	45.273	1,640,228
2022-08-26	56.365	56.980	54.670	55.740	44.027	752,063
2022-08-25	56.280	56.780	55.550	55.936	44.182	692,064
2022-08-24	56.140	56.760	55.570	55.903	44.156	853,738
2022-08-23	55.645	57.030	55.500	56.606	44.712	755,410
2022-08-22	57.805	57.880	55.330	56.598	44.705	664,401
2022-08-19	59.885	60.070	58.000	58.902	46.525	593,737
2022-08-18	60.245	60.900	60.000	60.350	47.669	1,729,690
2022-08-17	61.430	61.670	60.084	60.595	47.863	365,568
2022-08-16	60.620	61.400	60.600	60.970	48.159	9,529,177
2022-08-15	61.105	61.140	60.010	60.420	47.724	356,686
2022-08-12	60.840	61.460	60.590	60.915	48.115	194,978
2022-08-11	60.830	61.120	60.080	60.708	47.952	1,425,180
2022-08-10	59.535	60.800	59.260	60.189	47.542	282,406
2022-08-09	60.535	60.860	59.621	60.065	47.444	470,058
2022-08-08	59.500	60.590	59.500	60.470	47.764	398,260
2022-08-05	59.140	59.710	58.740	59.138	46.712	517,038
2022-08-04	58.900	61.010	58.900	59.348	46.878	2,288,219
2022-08-03	57.165	58.790	56.400	58.730	46.390	1,773,009
2022-08-02	57.260	57.940	56.550	57.600	45.497	2,498,516
2022-08-01	57.325	58.340	57.200	57.604	45.500	618,249
2022-07-29	57.315	57.650	56.650	57.079	45.085	411,256
2022-07-28	57.140	57.630	55.510	56.657	44.752	1,110,077
2022-07-27	56.695	56.720	54.910	56.241	44.424	1,348,090
2022-07-26	55.210	55.230	54.050	54.698	43.205	1,201,981
2022-07-25	54.715	56.140	54.410	54.938	43.394	221,679
2022-07-22	55.010	55.550	54.690	55.058	43.489	848,642
2022-07-21	55.715	55.950	54.240	54.782	43.271	481,106
2022-07-20	56.160	56.780	54.460	55.410	43.767	1,347,251
2022-07-19	53.590	56.670	53.380	55.429	43.782	780,950
2022-07-18	53.360	54.260	52.570	53.644	42.372	460,187
2022-07-15	50.860	53.040	50.430	52.665	41.599	954,869
2022-07-14	51.620	52.180	50.220	51.635	40.785	526,610
2022-07-13	53.280	53.440	51.000	52.669	41.602	921,560
2022-07-12	52.955	54.120	52.240	52.817	41.719	682,724
2022-07-11	53.855	55.190	53.580	54.040	42.685	332,130

← NewerPage 18 of 22 · 1,262 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.