Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	62.030	62.030	60.680	61.224	56.340	902,825
2025-02-18	61.865	62.225	61.190	62.086	57.133	468,999
2025-02-17	61.435	61.800	61.200	61.554	56.643	668,221
2025-02-14	60.710	62.020	60.360	61.351	56.456	463,186
2025-02-13	58.975	61.200	58.780	60.612	55.776	911,936
2025-02-12	57.535	58.300	56.000	58.027	53.397	146,506
2025-02-11	57.465	57.750	56.830	57.083	52.528	369,795
2025-02-10	56.895	57.820	56.810	57.493	52.906	106,188
2025-02-07	57.660	58.130	56.610	57.279	52.709	170,910
2025-02-06	56.400	57.770	56.090	57.168	52.606	337,179
2025-02-05	57.085	57.250	56.070	56.450	51.946	971,216
2025-02-04	56.875	57.340	56.060	56.480	51.974	196,464
2025-02-03	56.565	58.920	55.790	56.486	51.979	1,770,388
2025-01-31	59.340	59.380	58.620	59.031	54.322	501,199
2025-01-30	58.850	59.460	58.520	59.330	54.596	559,591
2025-01-29	58.615	58.820	57.900	58.559	53.886	871,665
2025-01-28	58.600	59.270	58.080	58.370	53.713	669,830
2025-01-27	57.045	57.680	56.530	56.763	52.234	1,292,076
2025-01-24	56.305	58.080	55.996	57.500	52.912	820,029
2025-01-23	56.675	56.710	55.550	56.660	52.139	770,119
2025-01-22	55.825	56.400	55.350	56.177	51.695	1,029,201
2025-01-21	55.860	56.050	55.490	55.980	51.514	380,222
2025-01-20	55.240	56.900	54.580	56.146	51.666	167,268
2025-01-17	55.215	55.920	54.940	55.169	50.767	291,617
2025-01-16	56.640	56.700	55.160	55.380	50.962	186,653
2025-01-15	55.720	56.520	55.240	56.037	51.566	552,170
2025-01-14	55.700	56.580	54.935	55.476	51.050	516,370
2025-01-13	55.155	56.250	55.140	55.819	51.366	648,062
2025-01-10	52.890	55.650	52.490	54.760	50.391	2,990,347
2025-01-09	52.925	53.180	52.400	52.880	48.661	313,033
2025-01-08	54.030	54.400	52.950	53.250	49.001	286,772
2025-01-07	53.960	54.440	53.270	54.122	49.804	443,513
2025-01-06	52.935	55.630	52.790	53.565	49.291	708,551
2025-01-03	52.835	53.110	52.200	52.555	48.361	280,228
2025-01-02	53.610	53.960	52.000	52.450	48.265	126,703
2024-12-30	53.155	53.860	53.130	53.616	49.338	108,776
2024-12-27	52.715	53.660	52.630	53.419	49.157	103,200
2024-12-23	53.385	53.440	52.450	52.765	48.555	2,365,996
2024-12-20	53.090	53.470	52.680	53.297	49.044	471,860
2024-12-19	53.335	54.500	53.160	53.254	49.005	330,074
2024-12-18	54.590	54.760	53.920	54.063	49.749	1,372,133
2024-12-17	53.910	54.740	53.880	54.160	49.839	1,599,625
2024-12-16	56.165	56.340	53.830	54.589	50.233	657,187
2024-12-13	56.475	57.240	56.370	56.846	52.311	2,313,736
2024-12-12	55.640	56.360	55.550	56.260	51.771	2,756,822
2024-12-11	56.300	56.390	55.430	56.290	51.799	1,448,371
2024-12-10	55.450	56.390	55.300	56.200	51.716	1,182,309
2024-12-09	54.540	55.800	53.900	55.444	51.021	515,443
2024-12-06	53.285	54.130	53.120	53.759	49.470	1,243,060
2024-12-05	53.000	53.570	52.990	53.431	49.168	2,751,160
2024-12-04	52.135	53.620	52.100	52.951	48.727	297,022
2024-12-03	52.610	52.830	52.000	52.513	48.324	603,872
2024-12-02	52.325	53.760	52.150	53.123	48.884	781,354
2024-11-29	52.395	52.970	52.280	52.740	48.532	358,738
2024-11-28	52.325	52.970	52.290	52.682	48.478	402,380
2024-11-27	52.070	52.500	51.910	52.180	48.017	827,004
2024-11-26	52.010	52.510	51.630	52.238	48.070	131,181
2024-11-25	52.745	53.070	52.310	52.970	48.744	828,267
2024-11-22	51.885	52.350	50.990	52.144	47.984	231,470
2024-11-21	51.890	51.900	50.990	51.610	47.492	654,623

← NewerPage 8 of 22 · 1,261 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.