Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	73.500	73.920	72.980	73.670	58.754	2,983,542
2023-06-29	72.900	73.440	72.730	72.980	58.203	1,359,574
2023-06-28	72.280	72.760	71.860	72.540	57.853	1,666,174
2023-06-27	72.180	72.380	71.270	71.830	57.286	2,047,053
2023-06-26	72.240	72.310	70.580	71.980	57.406	2,108,434
2023-06-23	72.610	72.610	71.320	72.030	57.446	2,021,890
2023-06-22	72.940	72.970	71.950	72.350	57.701	2,615,289
2023-06-21	75.310	75.590	73.980	74.050	59.057	2,441,517
2023-06-20	75.190	75.330	74.240	75.050	59.854	1,844,673
2023-06-19	75.630	75.930	75.190	75.540	60.245	1,454,192
2023-06-16	75.130	76.100	74.830	76.100	60.692	9,064,187
2023-06-15	75.160	75.220	74.550	75.180	59.958	2,180,019
2023-06-14	74.490	75.850	74.410	75.350	60.094	3,412,044
2023-06-13	73.990	74.380	72.500	74.380	59.320	2,562,255
2023-06-12	73.000	73.650	72.930	73.600	58.698	1,922,110
2023-06-09	73.070	73.410	72.600	72.600	57.900	1,472,053
2023-06-08	72.480	73.760	72.420	73.000	58.219	2,603,334
2023-06-07	72.090	72.570	71.520	72.470	57.797	2,140,621
2023-06-06	71.970	72.240	71.500	72.030	57.446	1,293,109
2023-06-05	72.300	72.400	71.650	72.040	57.454	1,675,542
2023-06-02	71.250	72.420	71.010	72.240	57.613	3,128,986
2023-06-01	70.310	70.780	69.930	70.560	56.273	1,760,173
2023-05-31	70.350	71.000	69.480	69.770	55.643	9,349,162
2023-05-30	71.070	71.980	70.900	71.200	56.784	1,836,543
2023-05-29	71.500	72.080	70.960	71.160	56.752	1,509,671
2023-05-26	70.700	71.440	70.160	71.440	56.975	2,199,584
2023-05-25	70.060	70.660	69.490	70.250	56.026	1,966,352
2023-05-24	70.750	70.900	69.580	69.920	55.763	2,779,971
2023-05-23	71.300	71.480	70.960	71.260	56.832	1,754,573
2023-05-22	71.220	71.600	70.940	71.400	56.943	1,878,847
2023-05-19	70.750	71.790	70.670	71.180	56.768	4,060,785
2023-05-18	68.900	70.690	68.810	70.500	56.226	3,489,030
2023-05-17	67.250	68.450	67.150	68.380	54.535	2,414,124
2023-05-16	67.690	67.760	67.000	67.400	53.753	2,505,551
2023-05-15	68.000	68.340	67.770	68.000	54.232	1,655,858
2023-05-12	68.170	68.300	67.700	67.860	54.120	2,180,549
2023-05-11	67.800	68.210	67.260	67.770	54.048	2,752,091
2023-05-10	67.590	67.950	66.840	67.660	53.961	2,685,946
2023-05-09	66.860	67.380	66.580	67.150	53.554	2,778,602
2023-05-08	66.990	67.370	66.520	66.680	53.179	2,022,023
2023-05-05	65.150	66.690	64.990	66.680	53.179	3,347,560
2023-05-04	66.500	66.640	64.510	65.060	51.887	4,895,234
2023-05-03	70.000	70.410	68.930	70.250	51.879	4,057,074
2023-05-02	71.200	71.550	69.560	69.560	51.369	3,619,970
2023-04-28	70.920	71.310	68.350	70.580	52.123	4,484,728
2023-04-27	70.250	71.060	69.660	70.060	51.739	2,705,371
2023-04-26	69.750	70.150	69.100	70.060	51.739	2,143,895
2023-04-25	69.890	70.150	69.380	69.760	51.517	2,010,841
2023-04-24	69.480	70.150	69.100	69.890	51.613	1,951,192
2023-04-21	69.600	70.190	68.310	69.210	51.111	4,229,716
2023-04-20	70.300	70.300	67.950	68.230	50.387	4,028,108
2023-04-19	70.130	70.610	69.560	70.610	52.145	2,085,092
2023-04-18	69.560	70.250	69.420	70.170	51.820	2,710,343
2023-04-17	70.830	70.910	69.130	69.250	51.141	2,327,453
2023-04-14	69.960	70.800	69.790	70.410	51.997	2,400,954
2023-04-13	69.400	70.180	69.130	69.790	51.539	1,779,787
2023-04-12	68.990	70.280	68.900	69.340	51.207	1,983,591
2023-04-11	68.700	69.580	68.420	68.880	50.867	2,427,777
2023-04-06	68.470	68.550	67.400	67.820	50.085	2,319,896
2023-04-05	70.690	70.830	68.230	68.430	50.535	3,362,207

← NewerPage 15 of 22 · 1,279 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.