Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	65.600	65.800	64.700	65.110	55.993	2,832,694
2024-06-06	65.650	66.030	65.290	65.780	56.569	2,822,962
2024-06-05	65.560	66.110	65.370	65.580	56.397	2,829,994
2024-06-04	66.140	66.420	65.110	65.530	56.354	3,371,598
2024-06-03	66.780	67.100	66.330	66.330	57.042	3,259,641
2024-05-31	66.130	66.620	65.670	66.400	57.102	4,258,600
2024-05-30	65.370	66.070	65.140	65.930	56.698	3,371,431
2024-05-29	66.150	66.240	65.350	65.470	56.303	3,414,908
2024-05-28	66.550	66.990	66.120	66.380	57.085	2,770,712
2024-05-27	66.210	66.600	65.900	66.290	57.008	2,876,501
2024-05-24	65.110	66.320	65.040	66.030	56.784	3,457,306
2024-05-23	65.830	66.110	65.310	65.710	56.509	3,251,540
2024-05-22	65.700	66.330	64.700	65.760	56.552	4,205,029
2024-05-21	66.800	66.920	66.450	66.810	57.455	3,152,633
2024-05-20	68.510	68.600	67.060	67.130	57.730	3,137,023
2024-05-17	68.250	68.860	67.950	68.060	58.530	3,298,305
2024-05-16	68.800	68.940	67.950	68.320	58.754	3,444,772
2024-05-15	69.500	70.130	69.000	69.000	59.338	3,804,493
2024-05-14	68.530	69.500	68.380	69.330	59.622	3,616,857
2024-05-13	67.930	68.520	67.530	68.360	58.788	3,638,292
2024-05-10	68.650	68.730	67.870	68.190	58.642	4,129,482
2024-05-09	68.650	68.820	67.840	68.350	58.779	3,430,145
2024-05-08	73.310	73.420	71.970	72.570	57.876	4,055,379
2024-05-07	73.020	73.680	72.430	73.300	58.459	3,251,924
2024-05-06	72.280	73.220	71.800	72.530	57.845	2,735,872
2024-05-03	71.580	72.550	70.930	71.580	57.087	2,609,686
2024-05-02	71.000	71.940	70.640	70.910	56.553	3,280,527
2024-04-30	73.210	73.790	70.410	70.940	56.576	8,393,648
2024-04-29	75.000	75.280	74.520	74.790	59.647	2,456,200
2024-04-26	73.640	74.790	73.260	74.360	59.304	2,632,815
2024-04-25	74.360	74.360	72.360	73.220	58.395	2,689,932
2024-04-24	74.150	74.440	73.770	74.020	59.033	2,223,226
2024-04-23	74.700	74.780	73.230	74.050	59.057	2,305,021
2024-04-22	74.880	74.900	73.360	74.190	59.168	2,146,207
2024-04-19	74.220	74.350	73.490	74.140	59.129	2,620,156
2024-04-18	74.810	75.140	74.450	74.810	59.663	1,799,323
2024-04-17	74.570	75.210	74.240	74.400	59.336	1,863,829
2024-04-16	75.110	75.110	74.160	74.610	59.503	3,364,354
2024-04-15	75.520	77.120	75.520	76.240	60.803	2,436,821
2024-04-12	76.370	76.570	74.840	75.370	60.110	2,761,599
2024-04-11	76.050	76.240	75.110	75.740	60.405	2,083,716
2024-04-10	76.900	77.360	75.360	76.000	60.612	2,440,713
2024-04-09	76.400	76.700	75.950	76.180	60.756	1,879,793
2024-04-08	75.050	77.450	75.040	76.610	61.098	4,060,772
2024-04-05	74.290	74.780	74.000	74.710	59.583	2,919,782
2024-04-04	73.950	75.630	73.780	75.270	60.030	3,037,790
2024-04-03	73.690	74.020	73.190	73.910	58.945	2,693,400
2024-04-02	74.200	74.230	73.350	73.470	58.594	2,459,790
2024-03-28	73.620	74.100	73.360	73.810	58.865	2,523,071
2024-03-27	73.450	73.820	72.840	73.520	58.634	2,007,814
2024-03-26	73.770	74.040	73.320	73.450	58.578	2,053,627
2024-03-25	73.580	73.770	73.350	73.720	58.794	1,377,705
2024-03-22	73.340	73.640	72.960	73.500	58.618	1,735,721
2024-03-21	74.470	74.520	73.040	73.340	58.491	2,452,128
2024-03-20	74.050	74.050	73.420	73.800	58.857	1,631,620
2024-03-19	73.640	74.230	73.290	74.150	59.137	2,524,749
2024-03-18	73.380	73.940	73.110	73.360	58.506	1,790,934
2024-03-15	72.880	73.980	72.690	73.100	58.299	7,718,621
2024-03-14	72.500	73.450	72.180	72.540	57.853	3,021,335
2024-03-13	72.990	73.130	72.240	72.490	57.813	2,930,477

← NewerPage 11 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.