Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	48.850	51.120	48.800	50.409	50.409	420,269
2026-05-05	47.808	48.345	47.660	48.095	48.095	799,227
2026-04-30	48.175	49.620	47.415	48.525	48.525	1,397,216
2026-04-29	49.915	50.520	48.165	48.953	48.953	1,979,449
2026-04-28	49.485	49.700	49.000	49.136	49.136	1,645,687
2026-04-27	49.655	50.060	49.370	49.525	49.525	9,173,073
2026-04-24	49.953	50.460	49.550	49.858	49.858	2,035,668
2026-04-23	50.378	50.840	49.995	50.621	50.621	2,039,588
2026-04-22	51.120	51.510	50.370	50.920	50.920	1,158,148
2026-04-21	52.040	52.380	51.150	51.385	51.385	5,278,353
2026-04-20	51.610	52.010	51.275	51.700	51.700	1,229,864
2026-04-17	50.518	52.660	50.410	50.500	50.500	1,962,846
2026-04-16	54.780	54.850	53.350	54.850	54.850	1,873,892
2026-04-15	55.425	55.480	54.140	54.460	54.460	598,204
2026-04-14	54.810	55.850	54.740	55.383	55.383	758,558
2026-04-13	53.550	54.380	53.030	53.357	53.357	6,866,523
2026-04-10	53.390	54.250	53.080	53.686	53.686	1,510,853
2026-04-09	54.075	54.360	52.600	54.020	54.020	2,031,374
2026-04-08	54.285	54.890	54.040	54.409	54.409	1,113,978
2026-04-07	52.840	53.670	51.885	53.003	53.003	2,012,003
2026-04-02	52.185	53.250	52.100	52.693	52.693	379,843
2026-04-01	53.730	53.850	52.270	52.752	52.752	239,714
2026-03-31	51.895	52.660	51.550	52.510	52.510	1,284,502
2026-03-30	51.485	51.800	51.190	51.530	51.530	998,463
2026-03-27	51.945	52.060	51.260	51.537	51.537	427,660
2026-03-26	51.935	52.220	51.620	51.938	51.938	1,164,951
2026-03-25	52.195	52.570	51.930	52.242	52.242	2,043,456
2026-03-24	52.405	52.460	51.270	51.930	51.930	4,341,246
2026-03-23	49.930	52.660	49.800	50.200	50.200	2,886,493
2026-03-20	52.080	52.330	50.835	51.506	51.506	1,696,855
2026-03-19	52.835	52.920	51.600	52.235	52.235	1,488,182
2026-03-18	53.795	54.240	53.440	53.820	53.820	1,803,810
2026-03-17	53.800	54.360	53.440	53.800	53.800	1,926,150
2026-03-16	54.725	54.840	53.750	53.750	53.750	1,516,526
2026-03-13	54.455	55.320	53.960	54.861	54.861	827,738
2026-03-12	54.705	55.310	54.240	54.619	54.619	333,636
2026-03-11	54.835	55.510	54.670	55.026	55.026	280,045
2026-03-10	55.415	55.830	54.900	55.330	55.330	503,414
2026-03-09	54.555	54.890	53.580	54.107	54.107	282,316
2026-03-06	55.775	55.960	54.240	54.666	54.666	2,171,492
2026-03-05	56.045	57.030	55.470	56.360	56.360	883,247
2026-03-04	55.765	57.050	55.520	56.393	56.393	930,710
2026-03-03	56.995	57.010	54.840	55.343	55.343	393,116
2026-03-02	57.150	57.900	56.380	57.532	57.532	450,336
2026-02-27	59.390	59.390	58.320	58.764	58.764	697,488
2026-02-26	59.160	59.510	58.810	59.064	59.064	207,696
2026-02-25	58.845	59.000	58.230	58.990	58.990	599,031
2026-02-24	58.580	59.350	58.450	58.945	58.945	612,445
2026-02-23	59.285	59.510	58.300	58.948	58.948	504,792
2026-02-20	58.480	59.980	58.310	59.027	59.027	1,401,459
2026-02-19	58.990	59.270	57.930	58.655	58.655	313,138
2026-02-18	58.750	59.560	58.720	59.400	59.400	578,276
2026-02-17	57.745	59.130	57.700	58.276	58.276	268,152
2026-02-16	57.325	58.590	57.200	57.333	57.333	1,593,138
2026-02-13	56.890	58.190	56.410	57.202	57.202	771,108
2026-02-12	55.160	57.810	54.680	55.701	55.701	3,018,112
2026-02-11	58.430	58.845	57.720	57.950	57.950	1,257,044
2026-02-10	58.735	59.510	58.100	58.842	58.842	1,400,109
2026-02-09	58.800	59.460	58.235	59.194	59.194	1,893,220
2026-02-06	58.740	59.110	57.820	58.549	58.549	545,078

← NewerPage 3 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.