Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	52.215	52.820	51.970	52.418	52.418	364,743
2025-08-12	51.895	52.420	51.530	51.849	51.849	1,978,700
2025-08-11	52.430	52.720	51.660	51.750	51.750	605,018
2025-08-08	51.205	52.380	51.130	51.495	51.495	182,633
2025-08-07	50.080	51.450	49.625	50.881	50.881	518,258
2025-08-06	49.635	50.360	49.565	50.033	50.033	670,201
2025-08-05	49.093	49.440	48.835	49.249	49.249	1,535,601
2025-08-04	49.200	58.760	48.680	48.831	48.831	609,012
2025-08-01	49.953	50.230	49.020	49.290	49.290	651,924
2025-07-31	50.850	51.410	50.100	50.660	50.660	1,971,343
2025-07-30	52.345	53.280	51.210	52.580	52.580	574,867
2025-07-29	54.080	54.260	52.950	53.406	53.406	547,198
2025-07-28	56.680	57.100	53.370	55.889	55.889	1,426,535
2025-07-25	53.555	55.490	53.190	54.046	54.046	1,104,390
2025-07-24	54.955	54.960	53.830	54.270	54.270	589,183
2025-07-23	52.790	54.220	52.372	52.442	52.442	1,857,901
2025-07-22	51.345	51.410	50.600	51.250	51.250	297,112
2025-07-21	51.040	51.540	50.850	51.080	51.080	499,290
2025-07-18	51.905	52.230	51.260	51.453	51.453	742,747
2025-07-17	52.130	52.740	51.620	51.780	51.780	248,283
2025-07-16	51.580	52.710	51.480	52.050	52.050	736,865
2025-07-15	52.005	52.820	52.000	52.630	52.630	418,623
2025-07-14	52.045	52.570	51.820	52.200	52.200	363,529
2025-07-11	52.940	53.380	52.700	53.040	53.040	1,099,301
2025-07-10	52.340	53.230	52.180	52.815	52.815	1,528,675
2025-07-09	50.955	52.600	50.700	52.400	52.400	697,458
2025-07-08	49.933	51.100	49.640	50.890	50.890	983,379
2025-07-07	49.925	50.220	49.635	49.840	49.840	1,248,720
2025-07-04	50.195	50.430	49.815	50.163	50.163	595,533
2025-07-03	51.100	51.200	50.450	51.086	51.086	1,137,847
2025-07-02	49.910	50.970	49.680	50.540	50.540	4,349,383
2025-07-01	49.280	49.690	48.500	48.899	48.899	1,064,966
2025-06-30	50.625	50.640	49.445	49.722	49.722	3,633,220
2025-06-27	48.653	50.670	48.580	49.360	49.360	617,568
2025-06-26	48.955	49.065	47.935	48.298	48.298	678,371
2025-06-25	49.440	49.445	48.750	49.045	49.045	610,731
2025-06-24	49.435	50.110	49.235	49.425	49.425	2,262,451
2025-06-23	48.348	48.620	47.905	48.060	48.060	951,898
2025-06-20	48.625	49.140	48.583	48.785	48.785	2,807,136
2025-06-19	48.488	48.805	48.350	48.640	48.640	654,872
2025-06-18	49.333	49.490	48.505	48.944	48.944	585,517
2025-06-17	50.190	50.440	49.525	50.420	50.420	2,665,891
2025-06-16	50.875	50.960	50.240	50.560	50.560	845,763
2025-06-13	50.655	51.110	50.400	50.636	50.636	351,034
2025-06-12	51.325	51.860	50.840	51.464	51.464	164,932
2025-06-11	52.855	53.000	51.840	52.297	52.297	162,183
2025-06-10	52.185	52.440	51.520	51.839	51.839	816,057
2025-06-09	51.250	51.790	51.120	51.473	51.473	961,093
2025-06-06	51.145	51.720	51.090	51.485	51.485	1,592,248
2025-06-05	51.635	52.020	50.970	51.700	51.700	452,269
2025-06-04	51.805	52.040	51.020	51.505	51.505	360,200
2025-06-03	51.155	52.590	50.590	51.360	51.360	464,800
2025-06-02	51.840	52.590	50.810	51.104	51.104	430,067
2025-05-30	52.725	53.260	52.570	52.825	52.825	478,996
2025-05-29	53.710	53.920	52.720	52.834	52.834	525,534
2025-05-28	51.675	53.115	51.515	53.042	53.042	4,335,896
2025-05-27	51.525	52.050	51.310	51.841	51.841	2,258,335
2025-05-23	52.500	52.880	49.935	50.942	50.942	547,036
2025-05-22	52.885	52.890	52.180	52.585	52.585	1,326,141
2025-05-21	53.030	53.240	52.320	52.849	52.849	4,142,331

← NewerPage 6 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.