Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	62.460	62.640	62.210	62.340	53.611	5,031,257
2024-08-29	62.200	62.850	62.040	62.380	53.645	1,589,038
2024-08-28	62.670	62.860	62.070	62.140	53.439	1,525,711
2024-08-27	62.500	63.240	62.340	62.560	53.800	1,456,113
2024-08-26	62.010	62.630	61.910	62.310	53.585	1,134,116
2024-08-23	61.870	62.300	61.810	62.090	53.396	1,568,220
2024-08-22	61.900	62.030	61.500	61.610	52.983	1,466,942
2024-08-21	60.750	61.930	60.670	61.860	53.198	2,094,335
2024-08-20	60.920	61.310	60.690	60.960	52.424	1,534,133
2024-08-19	60.210	61.070	60.200	60.700	52.201	1,919,994
2024-08-16	59.900	60.350	59.810	60.090	51.676	2,706,255
2024-08-15	58.400	59.890	58.160	59.590	51.246	3,524,580
2024-08-14	57.770	58.450	57.520	58.270	50.111	2,321,824
2024-08-13	57.570	57.770	57.140	57.440	49.397	1,468,641
2024-08-12	57.960	58.040	57.240	57.480	49.431	1,827,038
2024-08-09	58.020	58.460	57.470	57.810	49.715	2,833,651
2024-08-08	57.590	58.050	57.260	58.040	49.913	3,170,892
2024-08-07	56.800	58.330	56.760	57.840	49.741	3,979,891
2024-08-06	57.170	57.420	56.310	56.580	48.658	4,381,209
2024-08-05	57.000	57.390	55.910	56.920	48.950	5,512,461
2024-08-02	59.400	59.510	57.890	58.300	50.137	4,403,507
2024-08-01	60.340	60.640	58.720	59.430	51.108	5,011,332
2024-07-31	61.510	61.890	60.860	61.160	52.596	3,191,732
2024-07-30	61.860	62.200	61.420	61.630	53.000	2,366,200
2024-07-29	63.130	63.340	61.740	61.900	53.233	3,162,545
2024-07-26	61.430	63.460	61.000	63.020	54.196	3,428,669
2024-07-25	62.500	63.210	62.150	62.960	54.144	3,069,525
2024-07-24	63.220	63.660	63.120	63.460	54.574	2,087,885
2024-07-23	64.000	64.810	63.550	63.970	55.013	1,924,445
2024-07-22	63.780	64.870	63.770	64.250	55.254	1,922,287
2024-07-19	63.900	64.140	63.490	63.530	54.634	2,626,148
2024-07-18	64.080	64.810	63.740	64.400	55.383	2,303,093
2024-07-17	63.310	63.630	62.990	63.350	54.480	1,859,231
2024-07-16	64.130	64.180	63.160	63.550	54.652	2,288,680
2024-07-15	64.590	64.640	64.140	64.460	55.434	1,287,932
2024-07-12	64.180	64.820	64.000	64.780	55.709	2,221,246
2024-07-11	64.120	64.310	63.310	64.000	55.039	1,896,878
2024-07-10	63.230	64.150	62.690	63.950	54.996	2,319,816
2024-07-09	63.840	64.220	62.850	63.150	54.308	5,259,368
2024-07-08	65.290	65.930	65.170	65.390	56.234	1,568,407
2024-07-05	65.850	66.250	65.180	65.470	56.303	1,852,800
2024-07-04	65.580	66.280	65.520	65.940	56.707	1,860,262
2024-07-03	64.910	65.520	64.800	65.300	56.156	2,660,206
2024-07-02	64.720	64.860	64.060	64.730	55.666	2,190,700
2024-07-01	65.570	65.840	64.780	64.800	55.727	3,180,533
2024-06-28	64.690	65.210	64.100	64.570	55.529	4,116,238
2024-06-27	64.180	64.350	63.270	63.430	54.548	2,913,012
2024-06-26	64.730	64.960	63.990	64.250	55.254	3,783,208
2024-06-25	64.630	65.210	64.450	64.810	55.735	3,803,385
2024-06-24	63.880	65.480	63.870	64.540	55.503	5,794,098
2024-06-21	64.430	64.470	63.520	63.660	54.746	7,796,754
2024-06-20	63.910	64.500	63.760	64.340	55.331	3,434,677
2024-06-19	63.600	64.030	63.420	63.830	54.892	3,502,734
2024-06-18	64.010	64.190	63.300	63.520	54.626	3,348,931
2024-06-17	63.460	63.920	63.080	63.590	54.686	3,286,072
2024-06-14	63.600	63.710	62.730	63.200	54.351	4,296,952
2024-06-13	64.410	64.580	63.420	63.650	54.738	4,129,584
2024-06-12	65.080	65.670	64.220	64.820	55.744	4,045,755
2024-06-11	65.610	65.860	64.960	65.410	56.251	2,618,452
2024-06-10	64.790	65.520	64.290	65.520	56.346	3,433,214

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	3.5000 EUR
2025-05-08	4.3000 EUR
2024-05-09	5.2700 EUR
2023-05-04	5.2000 EUR
2022-05-02	5.0000 EUR
2021-04-01	1.1307 EUR
2020-07-09	0.7538 EUR
2020-07-08	0.9000 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.