Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	63.400	64.190	63.050	63.500	50.643	4,322,932
2023-12-13	61.940	62.610	61.670	61.740	49.239	2,621,757
2023-12-12	63.270	63.610	62.720	62.720	50.021	2,164,014
2023-12-11	62.960	63.250	62.470	63.050	50.284	2,199,996
2023-12-08	62.440	63.110	62.110	62.870	50.140	2,934,602
2023-12-07	62.080	62.560	61.960	62.340	49.718	2,073,491
2023-12-06	61.700	62.980	61.430	62.370	49.742	2,600,586
2023-12-05	60.300	61.680	60.220	61.450	49.008	3,039,437
2023-12-04	60.100	60.760	59.820	60.520	48.266	2,116,842
2023-12-01	59.670	60.160	59.460	60.140	47.963	1,957,079
2023-11-30	59.580	59.780	58.990	59.580	47.517	3,589,967
2023-11-29	58.000	59.540	57.970	59.290	47.285	3,050,584
2023-11-28	58.000	58.000	57.590	57.960	46.225	2,082,850
2023-11-27	58.500	58.650	58.050	58.360	46.544	1,800,473
2023-11-24	58.000	58.640	57.620	58.560	46.703	2,059,372
2023-11-23	58.400	58.500	58.130	58.240	46.448	1,324,102
2023-11-22	58.450	58.600	58.100	58.280	46.480	1,687,437
2023-11-21	58.760	59.110	58.140	58.160	46.384	2,239,459
2023-11-20	58.990	59.080	58.460	58.930	46.998	2,028,002
2023-11-17	58.100	58.760	57.880	58.600	46.735	2,603,266
2023-11-16	58.330	58.800	57.890	57.950	46.217	2,201,153
2023-11-15	58.290	58.790	58.100	58.690	46.807	2,511,199
2023-11-14	57.030	58.090	56.470	57.990	46.249	3,412,347
2023-11-13	56.860	57.030	56.210	56.600	45.140	2,480,912
2023-11-10	56.750	56.860	56.240	56.490	45.052	2,751,051
2023-11-09	57.540	57.920	57.190	57.290	45.690	2,046,433
2023-11-08	56.580	57.810	56.390	57.450	45.818	2,257,548
2023-11-07	57.180	57.590	56.680	56.870	45.355	2,498,745
2023-11-06	58.300	58.400	57.420	57.530	45.882	2,340,378
2023-11-03	58.210	58.490	57.880	57.900	46.177	4,028,205
2023-11-02	56.850	57.690	56.450	57.520	45.874	3,882,307
2023-11-01	55.860	56.540	55.340	55.970	44.638	3,838,016
2023-10-31	55.500	55.870	55.080	55.430	44.207	4,005,904
2023-10-30	56.010	56.430	55.270	55.580	44.326	3,801,648
2023-10-27	57.050	57.870	56.030	56.210	44.829	5,563,262
2023-10-26	58.530	58.750	57.110	57.840	46.129	8,028,344
2023-10-25	61.700	61.810	60.760	61.380	48.952	2,615,103
2023-10-24	61.460	61.780	61.100	61.530	49.072	2,104,956
2023-10-23	62.200	62.200	60.750	61.700	49.207	3,481,693
2023-10-20	62.960	63.040	61.760	62.010	49.455	4,497,505
2023-10-19	63.460	63.810	62.580	63.450	50.603	2,859,429
2023-10-18	65.000	65.290	64.180	64.180	51.185	1,671,117
2023-10-17	64.460	64.880	63.990	64.870	51.736	1,555,144
2023-10-16	64.370	64.850	63.710	64.700	51.600	1,684,499
2023-10-13	65.140	65.430	64.260	64.320	51.297	2,178,624
2023-10-12	65.350	65.630	64.880	65.190	51.991	1,425,955
2023-10-11	64.370	65.090	63.890	64.850	51.720	2,216,892
2023-10-10	63.930	65.010	63.880	64.610	51.528	2,336,447
2023-10-09	63.480	63.680	62.830	63.450	50.603	1,704,444
2023-10-06	64.420	64.840	62.740	63.850	50.922	3,411,439
2023-10-05	64.900	65.040	64.290	64.420	51.377	1,629,229
2023-10-04	64.520	65.200	63.520	64.930	51.783	2,371,506
2023-10-03	65.410	65.810	64.900	64.930	51.783	1,708,507
2023-10-02	66.500	66.530	65.140	65.610	52.326	1,800,099
2023-09-29	66.020	66.330	65.620	65.890	52.549	2,242,431
2023-09-28	65.480	66.210	64.780	65.890	52.549	2,121,972
2023-09-27	65.320	66.220	65.130	65.260	52.047	1,770,969
2023-09-26	66.360	66.360	65.150	65.460	52.206	2,379,936
2023-09-25	66.980	67.270	65.870	66.380	52.940	2,525,595
2023-09-22	67.100	67.440	66.610	67.330	53.697	2,017,943

← NewerPage 13 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.