Mercedes Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	53.020	53.030	51.850	52.250	48.081	778,357
2024-11-19	53.320	53.670	52.100	52.390	48.210	577,492
2024-11-18	53.175	53.910	53.080	53.453	49.188	807,714
2024-11-15	51.920	53.360	51.890	52.980	48.753	203,272
2024-11-14	51.635	52.680	51.380	51.940	47.796	3,023,245
2024-11-13	51.555	51.760	50.740	51.366	47.267	387,819
2024-11-12	52.220	53.150	51.870	51.998	47.849	171,256
2024-11-11	52.800	52.970	51.850	52.019	47.869	1,778,342
2024-11-08	53.425	54.030	51.990	52.625	48.426	480,979
2024-11-07	52.540	54.170	52.360	53.090	48.854	678,807
2024-11-06	54.215	54.930	51.910	53.946	49.642	1,091,794
2024-11-05	56.280	56.350	55.540	56.180	51.698	183,542
2024-11-04	55.920	56.780	55.900	56.325	51.831	2,872,391
2024-11-01	55.650	56.250	55.600	55.971	51.505	147,850
2024-10-31	55.840	56.440	55.700	55.870	51.412	527,158
2024-10-30	56.380	56.530	55.650	56.383	51.885	700,096
2024-10-29	57.190	57.810	56.620	57.557	52.965	458,112
2024-10-28	58.335	58.420	56.770	58.170	53.529	780,818
2024-10-25	56.545	58.090	56.150	56.584	52.069	507,598
2024-10-24	57.575	59.650	57.540	58.856	54.160	1,745,936
2024-10-23	57.785	58.680	57.510	57.716	53.111	196,584
2024-10-22	56.860	57.480	56.700	57.108	52.552	2,429,232
2024-10-21	57.175	57.610	56.920	57.418	52.837	152,603
2024-10-18	56.935	58.400	56.900	57.770	53.161	752,689
2024-10-17	56.835	57.360	56.320	56.978	52.432	2,964,512
2024-10-16	56.895	57.100	56.330	56.668	52.147	1,508,473
2024-10-15	57.855	57.890	56.650	56.922	52.381	648,644
2024-10-14	58.040	58.100	57.420	57.634	53.035	1,372,237
2024-10-11	57.040	57.820	56.750	57.115	52.558	125,956
2024-10-10	57.020	57.610	56.670	57.100	52.544	452,046
2024-10-09	56.560	57.050	56.110	56.368	51.871	924,545
2024-10-08	56.575	57.040	56.030	56.400	51.900	546,251
2024-10-07	57.590	57.680	57.000	57.554	52.962	1,119,797
2024-10-04	56.785	57.680	56.600	57.235	52.669	194,357
2024-10-03	56.785	56.953	56.010	56.922	52.380	1,026,815
2024-10-02	57.535	58.170	57.260	57.354	52.778	226,220
2024-10-01	58.145	58.240	57.160	57.670	53.069	561,766
2024-09-30	59.040	59.210	57.910	58.100	53.465	1,175,279
2024-09-27	57.970	59.720	57.940	59.300	54.569	877,519
2024-09-26	56.295	58.000	56.260	57.563	52.970	681,489
2024-09-25	56.610	57.060	55.820	56.485	51.978	132,140
2024-09-24	57.115	57.540	56.698	57.350	52.774	1,384,237
2024-09-23	54.770	56.090	54.250	55.668	51.227	947,266
2024-09-20	54.795	55.580	54.070	54.325	49.990	2,097,230
2024-09-19	58.545	59.560	58.270	58.739	54.052	1,221,904
2024-09-18	57.250	57.770	57.100	57.596	53.001	373,899
2024-09-17	56.640	57.570	56.490	57.280	52.710	684,292
2024-09-16	56.700	56.760	56.220	56.421	51.919	145,016
2024-09-13	55.895	56.940	55.890	56.800	52.268	720,290
2024-09-12	56.365	56.570	55.320	55.984	51.517	1,003,473
2024-09-11	55.590	56.000	54.920	55.584	51.149	1,516,667
2024-09-10	58.005	58.160	54.880	56.620	52.103	1,314,325
2024-09-09	58.570	59.000	57.870	58.060	53.428	470,113
2024-09-06	59.925	59.950	58.170	58.806	54.115	631,044
2024-09-05	59.485	60.910	59.410	60.377	55.560	154,914
2024-09-04	59.810	60.340	59.460	59.828	55.054	2,703,559
2024-09-03	61.775	62.030	60.700	61.576	56.663	365,204
2024-09-02	62.500	62.550	60.810	62.075	57.122	169,744
2024-08-30	62.470	62.630	62.220	62.320	57.348	284,870
2024-08-29	62.125	62.860	62.000	62.483	57.498	532,984

← NewerPage 9 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.