Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	58.430	58.800	58.000	58.190	58.190	698,134
2025-11-05	55.885	58.400	55.650	58.390	58.390	1,472,568
2025-11-04	57.065	57.310	55.790	56.076	56.076	1,686,004
2025-11-03	56.430	58.380	56.210	57.283	57.283	2,082,289
2025-10-31	56.645	56.900	55.830	56.150	56.150	1,785,174
2025-10-30	57.410	58.070	56.280	56.821	56.821	409,620
2025-10-29	56.305	58.940	55.000	57.045	57.045	3,718,397
2025-10-28	53.685	54.920	53.440	54.650	54.650	1,846,813
2025-10-27	53.810	54.150	53.470	53.821	53.821	472,394
2025-10-24	53.290	53.750	52.890	53.146	53.146	246,101
2025-10-23	52.840	53.730	52.630	53.200	53.200	370,306
2025-10-22	54.055	54.100	52.070	52.894	52.894	873,841
2025-10-21	53.775	54.540	53.410	53.756	53.756	546,230
2025-10-20	53.240	53.960	52.750	53.830	53.830	634,233
2025-10-17	52.240	53.590	51.780	52.429	52.429	584,279
2025-10-16	52.780	52.880	52.220	52.570	52.570	415,152
2025-10-15	52.720	52.730	51.950	52.383	52.383	512,276
2025-10-14	53.225	53.360	52.250	52.851	52.851	120,171
2025-10-13	53.645	53.880	53.250	53.623	53.623	274,887
2025-10-10	54.465	54.980	52.815	54.072	54.072	1,480,088
2025-10-09	53.800	54.220	53.170	53.800	53.800	1,049,708
2025-10-08	53.430	54.080	52.900	53.513	53.513	1,884,444
2025-10-07	55.310	55.890	54.090	55.196	55.196	317,084
2025-10-06	55.535	55.670	55.070	55.424	55.424	430,232
2025-10-03	55.305	55.500	55.140	55.312	55.312	185,150
2025-10-02	54.600	55.590	54.550	55.050	55.050	964,480
2025-10-01	53.140	54.400	53.090	53.451	53.451	209,525
2025-09-30	53.755	53.845	53.320	53.652	53.652	1,065,238
2025-09-29	53.390	53.990	53.070	53.669	53.669	326,553
2025-09-26	52.340	53.320	51.600	52.875	52.875	727,010
2025-09-25	52.580	53.640	52.090	52.627	52.627	1,066,597
2025-09-24	51.620	53.430	51.100	51.367	51.367	1,398,237
2025-09-23	50.398	52.120	50.380	51.970	51.970	2,035,186
2025-09-22	50.645	50.950	49.770	50.140	50.140	1,730,575
2025-09-19	51.540	52.300	51.240	51.559	51.559	1,129,128
2025-09-18	51.210	51.870	51.080	51.330	51.330	242,610
2025-09-17	51.270	51.580	50.380	50.923	50.923	1,413,297
2025-09-16	51.280	51.710	51.080	51.424	51.424	527,359
2025-09-15	51.830	52.290	51.280	51.417	51.417	464,338
2025-09-12	51.965	52.030	50.900	51.406	51.406	1,224,931
2025-09-11	51.785	52.130	50.660	52.060	52.060	364,129
2025-09-10	51.620	52.030	51.360	51.657	51.657	214,406
2025-09-09	52.500	53.080	51.180	51.787	51.787	509,528
2025-09-08	53.055	53.455	51.960	52.821	52.821	305,218
2025-09-05	53.550	53.800	52.920	53.410	53.410	749,443
2025-09-04	53.145	53.640	52.970	53.294	53.294	214,842
2025-09-03	53.235	53.940	53.070	53.150	53.150	211,676
2025-09-02	53.770	53.950	52.820	53.015	53.015	1,169,746
2025-09-01	53.575	53.870	53.330	53.587	53.587	92,523
2025-08-29	53.515	53.690	52.900	53.210	53.210	364,139
2025-08-28	53.490	54.620	53.470	53.872	53.872	681,942
2025-08-27	54.345	54.840	53.090	53.887	53.887	675,758
2025-08-26	54.275	54.930	54.020	54.326	54.326	308,154
2025-08-22	54.045	55.360	53.990	54.746	54.746	1,263,837
2025-08-21	53.820	54.210	53.630	53.906	53.906	573,657
2025-08-20	54.125	54.230	53.770	54.025	54.025	814,007
2025-08-19	52.840	54.265	52.750	53.031	53.031	213,415
2025-08-18	53.180	53.290	52.540	53.160	53.160	838,865
2025-08-15	53.785	54.240	53.430	53.985	53.985	722,336
2025-08-14	52.700	53.140	52.560	52.895	52.895	448,639

← NewerPage 5 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.