Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	52.615	53.560	52.060	53.178	53.178	1,077,513
2025-05-19	52.600	52.950	52.430	52.800	52.800	176,049
2025-05-16	53.355	53.470	52.410	52.774	52.774	4,031,760
2025-05-15	53.490	53.930	52.920	53.290	53.290	4,870,235
2025-05-14	53.905	54.030	52.940	53.545	53.545	1,982,287
2025-05-13	53.190	54.020	53.000	53.522	53.522	1,729,919
2025-05-12	52.100	54.510	52.020	53.980	53.980	10,140,720
2025-05-09	51.245	51.910	50.860	51.650	51.650	477,752
2025-05-08	50.363	50.870	49.760	50.170	50.170	2,594,044
2025-05-07	54.240	54.900	53.530	53.895	49.595	1,002,549
2025-05-06	54.355	54.470	53.010	54.251	49.923	1,441,871
2025-05-02	53.470	53.760	52.380	52.791	48.579	5,229,166
2025-04-30	52.925	54.390	52.120	52.818	48.604	1,180,950
2025-04-29	54.465	55.138	53.280	53.811	49.518	559,647
2025-04-28	55.065	55.560	54.910	55.357	50.940	3,307,116
2025-04-25	54.355	54.820	54.000	54.385	50.045	2,022,698
2025-04-24	52.775	53.830	52.700	53.242	48.994	136,329
2025-04-23	52.210	53.510	52.120	52.489	48.301	585,048
2025-04-22	50.900	51.590	50.150	50.817	46.762	996,241
2025-04-17	50.145	50.750	49.825	50.270	46.259	715,978
2025-04-16	49.575	50.390	49.100	49.947	45.962	751,049
2025-04-15	50.473	51.170	49.828	50.427	46.404	1,980,231
2025-04-14	49.095	49.505	48.700	49.162	45.239	463,460
2025-04-11	48.353	48.475	46.990	48.130	44.290	1,100,568
2025-04-10	51.215	51.280	47.530	49.336	45.400	579,767
2025-04-09	46.865	48.360	45.960	47.030	43.278	1,292,526
2025-04-08	49.740	50.000	48.315	49.140	45.220	1,166,337
2025-04-07	45.655	51.420	45.410	49.237	45.309	1,219,864
2025-04-04	51.470	51.580	48.310	50.128	46.128	635,727
2025-04-03	52.115	54.070	51.520	53.815	49.522	229,636
2025-04-02	53.845	54.250	53.240	53.685	49.402	334,442
2025-04-01	54.675	54.720	53.740	54.073	49.759	229,464
2025-03-31	55.175	55.200	53.570	54.820	50.446	1,109,311
2025-03-28	56.095	56.630	55.430	55.837	51.382	537,209
2025-03-27	55.865	56.600	54.780	55.821	51.367	2,108,598
2025-03-26	59.750	59.800	57.870	58.224	53.578	438,861
2025-03-25	59.135	59.590	58.800	59.060	54.348	1,467,504
2025-03-24	59.490	59.630	58.400	58.782	54.092	3,386,355
2025-03-21	58.825	58.880	57.720	58.250	53.603	812,584
2025-03-20	59.880	60.010	57.940	58.312	53.660	970,804
2025-03-19	60.525	61.150	59.750	59.884	55.106	839,859
2025-03-18	60.375	61.530	60.180	60.820	55.967	4,067,223
2025-03-17	60.190	60.680	59.640	59.885	55.107	2,099,070
2025-03-14	59.415	60.930	58.730	60.708	55.865	716,914
2025-03-13	59.830	60.330	58.790	59.509	54.761	1,230,879
2025-03-12	61.095	62.129	59.980	60.620	55.783	738,913
2025-03-11	61.870	63.130	60.280	61.890	56.952	3,526,031
2025-03-10	61.530	62.300	60.510	61.531	56.622	1,082,159
2025-03-07	61.725	62.040	60.100	60.915	56.055	305,252
2025-03-06	60.870	62.870	60.750	62.170	57.210	507,020
2025-03-05	59.470	61.010	57.480	60.097	55.302	530,908
2025-03-04	59.615	59.680	56.960	58.043	53.412	770,162
2025-03-03	59.405	62.280	59.240	60.611	55.775	444,740
2025-02-28	59.310	60.020	58.820	59.032	54.322	207,586
2025-02-27	59.845	60.730	59.720	59.980	55.195	650,211
2025-02-26	60.670	61.575	60.600	61.185	56.303	1,398,458
2025-02-25	59.415	60.940	59.200	60.581	55.747	1,447,621
2025-02-24	59.405	60.990	59.070	59.877	55.100	649,122
2025-02-21	59.725	59.770	57.880	58.393	53.734	800,030
2025-02-20	59.330	60.770	58.870	59.129	54.411	472,601

← NewerPage 7 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.