Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	51.470	54.190	51.137	53.312	42.110	3,870,788
2022-07-06	51.370	52.000	50.620	50.620	39.984	1,144,903
2022-07-05	53.950	54.670	50.970	52.026	41.094	633,706
2022-07-04	55.510	55.540	53.100	55.230	43.625	390,149
2022-07-01	54.825	55.620	54.420	55.008	43.450	1,368,419
2022-06-30	56.240	56.480	54.440	55.371	43.736	884,497
2022-06-29	57.930	58.350	57.240	57.655	45.540	443,430
2022-06-28	59.950	60.230	58.860	59.513	47.008	426,616
2022-06-27	59.000	60.410	58.390	59.231	46.785	489,289
2022-06-24	58.870	58.950	56.880	58.428	46.151	1,014,591
2022-06-23	62.175	62.430	58.580	60.779	48.008	1,889,258
2022-06-22	63.100	64.480	61.770	62.418	49.302	4,263,585
2022-06-21	63.090	64.670	63.070	64.300	50.789	520,215
2022-06-20	62.150	63.058	61.570	62.373	49.267	358,768
2022-06-17	62.005	62.430	61.070	61.864	48.865	1,785,414
2022-06-16	63.520	63.520	61.330	61.499	48.577	1,102,201
2022-06-15	63.055	63.840	62.580	63.440	50.110	2,145,769
2022-06-14	62.490	62.890	61.400	62.290	49.201	3,190,723
2022-06-13	63.465	63.980	61.690	62.331	49.234	1,006,197
2022-06-10	66.260	66.500	64.770	65.314	51.590	1,569,315
2022-06-09	67.625	68.150	66.820	67.357	53.203	1,648,362
2022-06-08	68.040	68.200	67.130	67.950	53.672	1,108,024
2022-06-07	67.690	68.180	67.200	67.770	53.530	1,751,604
2022-06-06	67.830	68.330	67.340	68.222	53.887	455,857
2022-06-01	66.995	67.960	66.910	67.437	53.267	639,165
2022-05-31	66.115	67.420	65.640	66.190	52.282	1,036,769
2022-05-30	66.285	66.760	65.700	66.296	52.366	10,325,460
2022-05-27	65.495	66.020	64.820	65.484	51.725	322,759
2022-05-26	64.255	65.540	64.180	64.988	51.332	825,914
2022-05-25	64.430	64.510	63.320	64.357	50.834	507,975
2022-05-24	64.095	65.080	63.710	64.568	51.001	703,572
2022-05-23	64.585	64.640	63.150	64.226	50.731	409,720
2022-05-20	63.585	65.290	63.150	63.350	50.039	1,086,639
2022-05-19	64.030	64.030	62.020	62.467	49.341	1,842,036
2022-05-18	65.195	65.840	64.730	65.463	51.708	1,733,162
2022-05-17	64.060	65.150	63.980	65.150	51.460	406,592
2022-05-16	64.035	64.570	63.040	63.434	50.105	1,034,891
2022-05-13	63.655	64.500	62.950	63.964	50.524	1,468,888
2022-05-12	62.825	63.820	62.090	63.285	49.988	1,687,791
2022-05-11	62.275	63.950	62.050	63.668	50.290	1,336,432
2022-05-10	61.475	62.320	61.070	61.628	48.678	1,098,484
2022-05-09	61.760	62.580	60.560	61.630	48.680	1,687,345
2022-05-06	60.630	62.440	60.340	61.725	48.755	639,394
2022-05-05	63.420	63.800	60.740	61.671	48.713	1,419,785
2022-05-04	62.880	63.260	62.300	62.586	49.436	19,429,920
2022-05-03	62.385	62.880	61.600	62.468	49.342	720,509
2022-04-29	67.035	67.490	60.000	67.090	48.751	5,053,492
2022-04-28	65.155	66.850	64.910	66.520	48.337	2,753,096
2022-04-27	63.775	65.430	62.600	63.880	46.419	1,108,389
2022-04-26	64.940	65.110	62.810	63.865	46.408	1,783,790
2022-04-25	63.690	66.370	62.970	63.660	46.259	4,736,528
2022-04-22	65.115	65.800	64.730	65.142	47.336	583,561
2022-04-21	65.530	66.610	65.170	65.957	47.928	4,669,313
2022-04-20	64.810	66.200	64.810	65.409	47.530	1,035,935
2022-04-19	63.330	64.620	63.050	64.290	46.716	2,202,104
2022-04-14	63.230	63.920	62.830	63.432	46.093	555,081
2022-04-13	62.220	63.330	62.100	62.725	45.579	1,149,832
2022-04-12	61.450	63.299	60.870	63.006	45.783	6,013,042
2022-04-11	62.535	62.690	61.550	62.213	45.208	752,715
2022-04-08	63.440	64.100	62.680	63.311	46.005	1,385,186

← NewerPage 19 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.