Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	72.490	73.490	72.180	73.320	58.475	3,658,094
2024-03-11	72.380	72.500	72.010	72.400	57.741	1,915,139
2024-03-08	72.400	73.010	72.040	72.550	57.860	2,024,985
2024-03-07	72.250	72.550	71.060	72.400	57.741	2,665,450
2024-03-06	73.680	73.840	72.790	72.850	58.100	2,513,190
2024-03-05	73.800	73.800	72.670	73.760	58.825	1,782,226
2024-03-04	73.820	74.250	73.530	73.740	58.810	1,924,498
2024-03-01	74.170	75.070	73.870	74.090	59.089	4,126,828
2024-02-29	73.530	74.270	73.220	73.640	58.730	4,241,706
2024-02-28	72.850	73.490	72.390	73.400	58.538	3,369,399
2024-02-27	71.300	72.520	71.150	72.160	57.549	2,467,850
2024-02-26	71.360	71.900	70.770	71.360	56.911	2,730,537
2024-02-23	71.680	72.920	71.360	71.680	57.167	4,349,780
2024-02-22	70.950	72.240	70.360	71.270	56.840	7,352,263
2024-02-21	67.570	68.660	67.370	68.070	54.288	3,552,731
2024-02-20	67.310	67.430	66.450	66.780	53.259	2,526,297
2024-02-19	67.370	67.690	67.170	67.630	53.937	1,774,036
2024-02-16	67.360	68.030	67.330	67.380	53.737	2,853,188
2024-02-15	66.150	67.170	66.100	66.850	53.315	2,872,026
2024-02-14	65.120	65.790	64.980	65.530	52.262	1,247,134
2024-02-13	65.690	66.390	65.270	65.440	52.190	2,324,829
2024-02-12	65.240	66.010	65.170	65.650	52.358	1,431,014
2024-02-09	65.100	65.460	64.600	64.920	51.775	1,751,091
2024-02-08	64.350	65.270	63.940	65.040	51.871	1,836,118
2024-02-07	64.140	65.160	63.980	63.980	51.026	2,028,234
2024-02-06	63.750	64.140	63.330	63.960	51.010	1,844,561
2024-02-05	64.550	64.610	63.150	63.180	50.388	2,387,817
2024-02-02	64.000	65.130	63.700	64.340	51.313	3,770,724
2024-02-01	62.870	63.550	62.750	63.080	50.308	2,449,579
2024-01-31	62.140	63.020	62.040	62.850	50.125	3,123,530
2024-01-30	62.160	62.810	61.540	62.260	49.654	2,006,522
2024-01-29	61.340	61.880	60.760	61.880	49.351	2,159,220
2024-01-26	59.760	61.300	59.760	61.260	48.856	3,214,963
2024-01-25	60.600	60.650	59.400	59.750	47.652	2,851,011
2024-01-24	60.600	61.030	60.090	60.730	48.434	1,859,667
2024-01-23	59.440	60.920	59.330	60.220	48.027	2,735,630
2024-01-22	59.410	60.050	59.140	59.290	47.285	2,169,356
2024-01-19	60.100	60.150	59.020	59.110	47.142	3,089,578
2024-01-18	59.120	60.330	58.840	59.840	47.724	2,416,672
2024-01-17	60.250	60.510	59.210	59.320	47.309	3,506,283
2024-01-16	61.180	61.420	60.710	61.280	48.872	2,225,382
2024-01-15	61.220	61.670	60.700	61.420	48.984	1,911,584
2024-01-12	62.420	62.530	61.180	61.360	48.936	2,974,285
2024-01-11	63.520	64.030	62.220	62.220	49.622	2,415,628
2024-01-10	63.740	64.060	62.960	62.960	50.212	2,266,784
2024-01-09	63.550	63.840	63.230	63.800	50.882	2,111,832
2024-01-08	62.500	63.610	62.140	63.560	50.691	1,681,104
2024-01-05	62.000	63.300	61.510	62.550	49.885	2,345,812
2024-01-04	62.420	62.860	62.240	62.320	49.702	2,207,718
2024-01-03	63.380	63.610	61.890	62.200	49.606	2,310,818
2024-01-02	62.750	63.780	62.260	63.330	50.507	1,724,329
2023-12-29	62.300	62.760	62.260	62.550	49.885	748,677
2023-12-28	62.790	62.830	62.220	62.260	49.654	1,318,193
2023-12-27	62.670	63.020	62.380	62.670	49.981	1,234,302
2023-12-22	62.610	63.250	62.530	62.850	50.125	1,656,994
2023-12-21	62.400	62.780	62.080	62.710	50.013	1,594,417
2023-12-20	63.370	63.920	62.910	63.140	50.356	1,880,142
2023-12-19	63.250	63.660	63.150	63.210	50.412	1,758,153
2023-12-18	63.730	63.810	63.290	63.540	50.675	2,444,623
2023-12-15	64.010	65.320	63.970	64.370	51.337	6,512,480

← NewerPage 12 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.