Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	67.100	67.440	66.610	67.330	53.697	2,017,943
2023-09-21	67.600	67.970	66.880	67.430	53.777	1,703,195
2023-09-20	67.100	68.550	67.090	68.210	54.399	2,661,750
2023-09-19	66.440	67.330	66.350	66.840	53.307	1,749,962
2023-09-18	67.150	67.330	66.160	66.440	52.988	2,471,988
2023-09-15	67.270	67.890	66.740	67.210	53.602	4,884,518
2023-09-14	66.880	66.880	65.530	66.460	53.004	3,030,009
2023-09-13	66.810	69.500	66.570	66.850	53.315	3,529,751
2023-09-12	66.660	67.390	65.900	66.910	53.362	2,676,363
2023-09-11	66.240	66.610	65.850	66.230	52.820	2,417,449
2023-09-08	65.450	65.950	64.680	65.830	52.501	2,258,116
2023-09-07	66.040	66.450	65.300	65.300	52.078	2,146,909
2023-09-06	66.550	66.920	66.160	66.240	52.828	1,868,524
2023-09-05	66.200	66.920	65.910	66.910	53.362	1,915,375
2023-09-04	66.020	66.950	66.010	66.500	53.035	1,721,615
2023-09-01	67.740	67.800	65.570	65.860	52.525	3,407,902
2023-08-31	67.600	67.990	67.310	67.540	53.865	7,356,061
2023-08-30	68.190	68.220	67.300	67.510	53.841	1,981,494
2023-08-29	67.510	67.930	67.240	67.830	54.096	2,263,590
2023-08-28	67.600	67.740	66.610	67.430	53.777	1,847,514
2023-08-25	66.810	67.320	66.610	67.000	53.434	1,411,722
2023-08-24	68.100	68.490	66.880	66.990	53.426	1,921,427
2023-08-23	68.000	68.310	67.220	67.540	53.865	1,797,299
2023-08-22	68.000	68.260	67.610	67.790	54.064	1,279,950
2023-08-21	66.850	67.830	66.770	67.540	53.865	1,734,287
2023-08-18	67.090	67.150	66.390	67.020	53.450	2,654,962
2023-08-17	68.110	68.160	67.320	67.520	53.849	1,978,472
2023-08-16	68.000	68.950	67.840	68.280	54.455	1,558,031
2023-08-15	68.880	68.970	68.090	68.130	54.335	1,639,229
2023-08-14	68.950	69.270	68.560	68.840	54.902	1,957,208
2023-08-11	69.990	70.110	69.110	69.110	55.117	2,450,747
2023-08-10	70.070	70.740	69.920	70.330	56.090	1,903,057
2023-08-09	70.020	70.630	69.500	69.500	55.428	1,733,233
2023-08-08	71.040	71.710	69.580	70.280	56.050	2,394,838
2023-08-07	71.180	71.680	70.710	71.400	56.943	1,545,919
2023-08-04	71.500	71.780	70.860	71.500	57.023	1,571,767
2023-08-03	70.500	71.340	70.070	71.160	56.752	2,051,658
2023-08-02	70.040	71.250	69.660	71.050	56.664	1,997,851
2023-08-01	72.790	72.840	70.660	70.920	56.561	3,075,871
2023-07-31	73.600	73.700	72.550	72.640	57.932	1,939,953
2023-07-28	72.980	73.560	71.780	73.560	58.666	2,522,824
2023-07-27	69.910	72.960	68.770	72.720	57.996	4,881,783
2023-07-26	70.800	71.060	69.120	69.960	55.795	3,825,392
2023-07-25	71.900	71.900	71.010	71.220	56.800	1,363,722
2023-07-24	71.100	71.490	70.690	71.400	56.943	1,834,338
2023-07-21	70.560	71.720	70.450	71.200	56.784	2,682,292
2023-07-20	71.500	71.840	71.270	71.560	57.071	1,984,640
2023-07-19	72.690	72.790	71.380	71.890	57.334	1,739,005
2023-07-18	72.560	72.900	71.900	72.470	57.797	1,476,416
2023-07-17	72.030	72.590	71.840	72.520	57.837	1,318,088
2023-07-14	72.680	72.740	72.220	72.430	57.765	1,403,461
2023-07-13	72.440	73.050	71.940	72.800	58.060	2,193,914
2023-07-12	72.540	72.740	71.940	72.610	57.908	2,075,037
2023-07-11	72.290	72.420	71.450	72.380	57.725	1,577,401
2023-07-10	71.860	72.430	71.060	71.910	57.350	1,165,077
2023-07-07	71.350	71.950	70.880	71.950	57.382	2,193,616
2023-07-06	73.290	73.330	71.030	71.420	56.959	2,696,415
2023-07-05	72.200	73.600	71.950	73.570	58.674	2,170,925
2023-07-04	74.000	74.000	71.890	72.750	58.020	1,704,565
2023-07-03	73.950	74.470	73.390	73.620	58.714	1,667,671

← NewerPage 14 of 22 · 1,276 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.