Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	46.753	47.700	46.700	47.279	47.279	1,303,723
2026-07-29	46.913	47.145	45.858	46.610	46.610	350,201
2026-07-28	46.510	48.000	46.350	46.915	46.915	1,340,635
2026-07-27	45.840	46.075	44.865	45.225	45.225	436,858
2026-07-24	44.173	44.775	43.995	44.775	44.775	952,734
2026-07-23	44.670	45.045	44.210	44.575	44.575	509,477
2026-07-22	44.700	45.195	44.450	44.851	44.851	204,123
2026-07-21	45.028	45.345	44.675	44.933	44.933	1,045,876
2026-07-20	45.098	45.615	44.805	45.185	45.185	1,329,100
2026-07-17	45.823	46.230	45.510	45.808	45.808	786,509
2026-07-16	46.328	46.460	45.760	45.969	45.969	494,423
2026-07-15	44.928	46.420	44.650	45.677	45.677	1,621,415
2026-07-14	44.015	45.330	43.970	44.959	44.959	4,243,780
2026-07-13	43.860	44.598	43.821	44.101	44.101	1,242,939
2026-07-10	44.183	44.535	43.705	44.071	44.071	395,050
2026-07-09	44.283	44.350	43.675	43.925	43.925	1,067,843
2026-07-08	45.063	45.370	44.040	45.083	45.083	1,780,402
2026-07-07	45.695	46.310	45.550	45.969	45.969	2,456,062
2026-07-06	45.568	45.720	45.245	45.405	45.405	243,066
2026-07-03	45.153	45.570	45.075	45.444	45.444	154,500
2026-07-02	43.995	45.150	43.985	44.604	44.604	729,203
2026-07-01	44.088	44.230	43.530	43.793	43.793	1,040,274
2026-06-30	43.245	43.920	42.825	43.920	43.920	866,327
2026-06-29	43.568	43.750	42.620	43.393	43.393	1,088,887
2026-06-26	44.650	44.705	43.185	43.313	43.313	603,094
2026-06-25	44.505	45.000	44.370	44.771	44.771	545,728
2026-06-24	45.065	45.120	44.255	44.405	44.405	2,203,927
2026-06-23	45.038	45.670	44.880	45.240	45.240	374,601
2026-06-22	45.190	45.590	44.250	44.460	44.460	845,891
2026-06-19	44.768	49.253	44.740	45.225	45.225	4,428,251
2026-06-18	46.665	46.750	43.975	46.050	46.050	1,226,420
2026-06-17	46.898	47.625	46.250	47.405	47.405	1,390,682
2026-06-16	49.220	49.330	48.370	48.561	48.561	623,067
2026-06-15	49.370	49.750	49.100	49.533	49.533	483,917
2026-06-12	48.390	48.935	47.765	48.179	48.179	928,963
2026-06-11	47.443	47.700	46.890	47.095	47.095	904,180
2026-06-10	47.745	48.155	47.020	47.447	47.447	258,670
2026-06-09	48.165	48.510	47.705	48.353	48.353	1,670,542
2026-06-08	47.608	48.358	47.175	48.355	48.355	691,820
2026-06-05	49.135	49.360	47.870	49.095	49.095	1,328,745
2026-06-04	50.060	50.530	49.065	50.147	50.147	1,092,496
2026-06-03	50.960	51.250	49.725	50.372	50.372	1,305,571
2026-06-02	51.570	52.030	50.930	51.658	51.658	1,225,708
2026-06-01	51.855	53.150	51.140	51.440	51.440	1,194,085
2026-05-29	52.885	53.170	52.030	52.333	52.333	334,964
2026-05-28	52.045	53.030	51.690	52.554	52.554	3,952,673
2026-05-27	51.060	53.030	51.000	52.510	52.510	1,320,708
2026-05-26	50.575	51.140	50.500	50.889	50.889	941,846
2026-05-22	49.918	50.180	49.660	49.776	49.776	449,163
2026-05-21	50.095	50.500	49.290	49.899	49.899	1,490,789
2026-05-20	49.468	50.330	48.945	50.010	50.010	1,745,261
2026-05-19	49.815	49.980	49.500	49.540	49.540	808,571
2026-05-18	49.743	50.290	49.115	49.557	49.557	254,885
2026-05-15	50.740	51.200	50.090	50.466	50.466	655,240
2026-05-14	51.130	51.860	50.930	51.140	51.140	1,667,974
2026-05-13	50.418	51.060	49.990	50.643	50.643	1,753,924
2026-05-12	50.000	50.580	49.750	50.237	50.237	413,921
2026-05-11	49.610	50.630	49.520	50.168	50.168	3,592,031
2026-05-08	50.225	50.300	49.920	50.220	50.220	585,425
2026-05-07	50.488	51.240	50.317	50.820	50.820	2,082,833

← NewerPage 2 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.