Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	62.515	63.050	62.080	62.542	45.446	1,317,591
2022-04-06	62.740	62.930	60.630	61.655	44.802	1,162,207
2022-04-05	64.485	64.810	62.650	63.500	46.142	629,561
2022-04-04	64.010	64.530	62.870	64.436	46.823	457,769
2022-04-01	64.045	64.740	63.310	63.910	46.440	753,391
2022-03-31	65.895	65.990	63.430	64.332	46.747	799,911
2022-03-30	66.400	66.530	64.950	65.772	47.794	1,428,334
2022-03-29	65.080	68.160	64.680	66.700	48.468	1,004,271
2022-03-28	63.475	65.210	63.410	64.397	46.794	310,291
2022-03-25	63.310	64.080	62.510	63.272	45.977	364,683
2022-03-24	63.280	64.320	62.500	63.346	46.030	760,168
2022-03-23	64.785	64.810	62.800	63.272	45.977	576,930
2022-03-22	63.675	64.920	63.110	64.490	46.862	425,566
2022-03-21	63.240	63.910	62.580	63.273	45.978	572,785
2022-03-18	64.170	64.854	62.240	63.064	45.825	1,482,639
2022-03-17	65.715	65.870	63.510	64.000	46.506	4,473,743
2022-03-16	64.380	65.950	63.320	65.005	47.236	2,647,071
2022-03-15	60.405	62.840	59.250	61.738	44.862	820,715
2022-03-14	60.235	61.430	59.680	60.769	44.158	682,903
2022-03-11	59.365	61.380	58.100	60.160	43.716	2,135,624
2022-03-10	61.420	61.570	57.370	61.267	44.520	908,915
2022-03-09	58.985	61.360	57.693	60.463	43.936	596,003
2022-03-08	56.615	58.520	56.434	57.000	41.419	494,400
2022-03-07	55.570	59.330	54.709	57.496	41.779	1,299,260
2022-03-04	58.840	60.516	56.840	58.141	42.249	1,771,492
2022-03-03	63.995	69.108	60.020	60.889	44.245	991,079
2022-03-02	65.135	66.795	63.055	63.934	46.458	822,369
2022-03-01	69.435	75.789	66.360	67.782	49.254	989,136
2022-02-28	70.040	70.500	68.220	69.122	50.228	558,972
2022-02-25	70.520	72.090	68.400	69.706	50.652	731,539
2022-02-24	69.395	71.300	67.950	68.788	49.985	745,504
2022-02-23	73.975	75.330	72.960	74.176	53.900	688,868
2022-02-22	71.490	74.150	71.480	73.220	53.206	712,869
2022-02-21	76.640	77.000	73.820	75.029	54.520	477,359
2022-02-18	76.385	77.580	75.260	76.016	55.237	697,974
2022-02-17	76.795	77.900	75.540	76.468	55.566	1,106,081
2022-02-16	75.470	77.420	75.300	76.488	55.580	1,325,440
2022-02-15	74.080	75.440	73.334	75.373	54.770	596,874
2022-02-14	71.930	74.930	71.930	73.494	53.404	605,424
2022-02-11	69.015	75.370	68.810	74.429	54.084	1,013,053
2022-02-10	70.540	70.670	69.230	69.757	50.689	348,606
2022-02-09	68.370	70.955	68.300	70.397	51.155	1,228,287
2022-02-08	67.280	68.920	66.840	67.550	49.085	314,898
2022-02-07	68.315	68.620	67.560	67.979	49.398	249,380
2022-02-04	70.340	70.380	67.290	67.739	49.223	579,928
2022-02-03	69.145	70.460	69.100	69.649	50.611	604,967
2022-02-02	70.170	70.570	69.240	70.370	51.135	589,181
2022-02-01	70.170	70.840	69.730	70.700	51.374	563,392
2022-01-31	70.460	70.820	69.240	69.806	50.725	338,359
2022-01-28	70.725	70.800	68.520	69.505	50.506	691,830
2022-01-27	69.675	71.760	69.290	70.358	51.126	602,435
2022-01-26	69.385	71.060	69.200	70.559	51.272	356,801
2022-01-25	69.275	69.750	68.030	68.697	49.919	811,369
2022-01-24	71.475	72.570	67.900	68.536	49.802	656,363
2022-01-21	72.025	72.030	71.000	71.698	52.100	461,011
2022-01-20	74.120	74.500	72.160	72.377	52.593	489,531
2022-01-19	74.045	75.430	73.650	74.722	54.297	617,498
2022-01-18	73.810	75.190	72.830	74.712	54.290	855,273
2022-01-17	75.160	75.310	73.490	74.998	54.498	332,588
2022-01-14	74.865	75.650	74.500	75.221	54.660	1,087,926

← NewerPage 20 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.