Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	73.275	75.580	73.180	74.326	54.009	901,687
2022-01-12	73.390	74.010	72.440	73.409	53.343	511,484
2022-01-11	73.535	73.580	71.900	72.540	52.712	728,481
2022-01-10	74.295	74.490	72.800	74.250	53.954	909,404
2022-01-07	75.180	75.630	73.400	74.594	54.204	322,568
2022-01-06	73.855	76.440	73.540	76.259	55.414	840,755
2022-01-05	72.670	75.050	72.510	74.455	54.103	1,217,090
2022-01-04	69.515	72.630	69.440	71.954	52.286	948,926
2021-12-30	68.240	68.590	67.590	67.797	49.265	198,349
2021-12-29	69.555	69.700	68.200	68.515	49.787	521,950
2021-12-23	70.170	70.510	69.980	70.090	50.931	397,856
2021-12-22	68.610	69.690	68.230	69.224	50.302	445,320
2021-12-21	68.090	68.810	67.310	68.491	49.769	459,356
2021-12-20	66.515	68.750	66.500	66.749	48.503	1,134,709
2021-12-17	70.440	70.650	48.840	68.750	49.958	2,137,541
2021-12-16	72.530	72.920	71.020	71.655	52.068	956,236
2021-12-15	72.100	72.410	71.090	72.227	52.484	444,755
2021-12-14	73.120	73.730	71.459	71.459	51.926	1,074,683
2021-12-13	74.885	76.090	74.000	75.035	54.524	2,108,517
2021-12-10	73.190	75.290	71.020	74.220	53.932	1,432,598
2021-12-09	72.000	73.135	71.359	72.884	52.961	1,144,202
2021-12-08	72.670	72.850	70.748	71.468	51.933	5,748,608
2021-12-07	72.779	73.244	72.306	72.775	52.882	727,798
2021-12-06	72.741	72.741	70.890	71.962	52.292	1,255,240
2021-12-03	72.909	73.026	71.150	71.719	52.115	1,576,916
2021-12-02	71.493	73.118	71.317	72.514	52.693	793,542
2021-12-01	70.639	72.892	69.517	72.523	52.699	770,416
2021-11-30	68.193	70.203	67.456	69.524	50.520	451,983
2021-11-29	70.672	70.672	69.073	69.466	50.478	1,028,053
2021-11-26	70.614	71.636	69.198	70.574	51.283	917,389
2021-11-25	74.584	74.701	73.545	74.478	54.120	590,989
2021-11-24	75.459	75.606	73.378	73.751	53.592	895,698
2021-11-23	75.534	76.376	75.078	75.413	54.799	779,708
2021-11-22	75.153	76.577	75.070	75.762	55.053	552,410
2021-11-19	76.351	76.549	74.626	76.249	55.407	626,083
2021-11-18	75.195	76.770	75.128	75.513	54.872	727,094
2021-11-17	74.768	75.271	74.433	74.725	54.299	361,570
2021-11-16	74.617	75.237	74.249	74.853	54.392	188,966
2021-11-15	73.549	74.709	73.436	74.400	54.063	221,288
2021-11-12	73.378	73.738	73.026	73.502	53.411	542,082
2021-11-11	73.558	74.215	73.101	74.215	53.929	817,506
2021-11-10	73.185	74.014	72.649	73.520	53.424	1,572,960
2021-11-09	72.988	73.897	72.959	73.313	53.273	499,477
2021-11-08	73.089	73.428	72.515	73.106	53.123	153,918
2021-11-05	72.373	73.738	72.331	72.967	53.022	2,008,731
2021-11-04	73.022	73.872	70.361	72.013	52.329	664,662
2021-11-03	72.477	73.126	71.920	72.746	52.861	192,146
2021-11-02	72.678	73.076	71.795	72.563	52.728	701,790
2021-11-01	72.038	73.344	71.996	72.767	52.876	285,099
2021-10-29	69.718	71.870	69.517	71.822	52.190	1,779,838
2021-10-28	69.265	70.229	69.224	70.229	51.032	74,617
2021-10-27	69.085	70.430	68.830	70.002	50.868	745,959
2021-10-26	69.860	70.337	69.341	69.809	50.727	529,635
2021-10-25	68.951	70.178	68.604	69.598	50.574	1,416,540

← NewerPage 21 of 21 · 1,254 trading days

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.