Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	60.525	60.980	58.550	59.841	59.841	1,133,367
2026-02-04	58.890	61.310	58.470	59.773	59.773	3,059,045
2026-02-03	58.545	59.640	58.140	58.740	58.740	5,128,872
2026-02-02	57.625	58.670	57.560	58.420	58.420	564,829
2026-01-30	57.690	57.830	57.050	57.525	57.525	1,792,503
2026-01-29	58.660	58.765	57.190	57.957	57.957	1,333,573
2026-01-28	56.370	57.650	55.970	57.384	57.384	234,413
2026-01-27	57.820	58.230	56.755	57.307	57.307	3,197,464
2026-01-26	58.065	58.750	57.920	58.300	58.300	330,634
2026-01-23	58.450	58.880	58.070	58.371	58.371	413,776
2026-01-22	59.520	60.040	57.980	58.892	58.892	402,934
2026-01-21	57.340	58.050	56.820	57.545	57.545	1,310,021
2026-01-20	57.385	57.920	56.750	56.890	56.890	1,353,454
2026-01-19	56.375	57.750	54.920	56.603	56.603	746,642
2026-01-16	59.140	59.200	58.190	58.781	58.781	750,328
2026-01-15	60.365	60.510	58.930	59.381	59.381	759,656
2026-01-14	59.405	61.115	59.140	60.700	60.700	407,005
2026-01-13	59.800	60.200	58.870	59.923	59.923	1,458,199
2026-01-12	60.235	60.580	59.150	59.602	59.602	481,468
2026-01-09	60.200	61.380	59.790	60.995	60.995	1,657,386
2026-01-08	59.950	60.200	58.800	59.418	59.418	1,887,271
2026-01-07	61.335	61.430	60.200	61.013	61.013	1,417,161
2026-01-06	61.050	61.650	60.670	61.400	61.400	1,309,793
2026-01-05	61.570	62.320	60.250	60.575	60.575	300,338
2026-01-02	60.080	62.030	59.950	60.869	60.869	301,427
2025-12-30	59.840	60.440	59.669	59.946	59.946	63,578
2025-12-29	59.265	60.370	59.250	59.490	59.490	88,099
2025-12-23	59.305	59.550	59.130	59.291	59.291	61,112
2025-12-22	60.115	60.190	59.130	59.580	59.580	1,449,615
2025-12-19	59.745	60.260	59.450	60.079	60.079	2,043,270
2025-12-18	59.770	60.030	59.370	59.930	59.930	1,292,055
2025-12-17	60.585	60.620	59.670	59.938	59.938	1,750,850
2025-12-16	61.325	61.780	60.160	60.530	60.530	1,316,541
2025-12-15	61.920	62.340	60.820	60.950	60.950	847,375
2025-12-12	61.350	61.820	61.200	61.300	61.300	3,194,403
2025-12-11	61.015	61.440	59.810	61.288	61.288	603,961
2025-12-10	60.830	61.500	60.590	60.740	60.740	1,505,270
2025-12-09	61.675	61.790	60.920	61.200	61.200	3,078,488
2025-12-08	61.385	62.040	61.270	61.729	61.729	1,757,231
2025-12-05	60.220	61.680	60.200	61.208	61.208	1,320,329
2025-12-04	58.300	60.530	58.170	59.779	59.779	2,520,140
2025-12-03	59.150	59.600	56.890	59.040	59.040	1,000,439
2025-12-02	58.890	59.940	58.690	59.418	59.418	338,312
2025-12-01	58.220	59.390	58.160	59.080	59.080	612,250
2025-11-28	58.135	58.490	57.790	58.315	58.315	2,622,567
2025-11-27	57.405	58.420	57.300	58.074	58.074	324,552
2025-11-26	58.085	58.230	57.350	57.515	57.515	639,554
2025-11-25	57.645	58.310	56.960	57.480	57.480	1,261,623
2025-11-24	58.095	58.190	57.270	57.560	57.560	668,420
2025-11-21	56.180	57.340	56.040	56.646	56.646	1,250,322
2025-11-20	57.095	57.160	55.980	56.471	56.471	1,424,510
2025-11-19	56.510	57.380	56.270	57.043	57.043	893,914
2025-11-18	57.695	57.940	56.230	56.695	56.695	915,791
2025-11-17	59.370	59.690	58.410	58.702	58.702	305,543
2025-11-14	59.360	59.564	58.720	59.071	59.071	1,224,888
2025-11-13	59.660	60.110	59.230	59.734	59.734	2,321,699
2025-11-12	59.325	60.000	59.060	59.517	59.517	5,236,872
2025-11-11	58.620	58.910	57.850	58.466	58.466	3,320,120
2025-11-10	58.990	59.080	58.380	58.692	58.692	706,831
2025-11-07	58.545	59.050	58.190	58.360	58.360	995,285

← NewerPage 4 of 5 · 250 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.