Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	70.690	71.240	70.360	70.440	52.019	2,396,840
2023-04-03	70.810	70.930	70.050	70.410	51.997	3,464,723
2023-03-31	71.170	71.240	70.320	70.780	52.270	3,241,795
2023-03-30	70.980	71.190	70.380	70.910	52.366	2,582,982
2023-03-29	70.080	70.820	69.830	70.360	51.960	3,853,734
2023-03-28	72.510	72.770	71.740	71.890	53.090	1,355,205
2023-03-27	70.370	71.840	70.240	71.480	52.787	2,052,688
2023-03-24	70.400	70.400	67.820	69.650	51.436	3,513,012
2023-03-23	71.320	71.660	70.290	70.720	52.226	1,650,894
2023-03-22	70.610	71.720	70.500	71.170	52.558	1,921,978
2023-03-21	70.170	71.250	70.050	70.480	52.049	2,673,789
2023-03-20	68.840	69.610	67.020	69.140	51.059	2,625,711
2023-03-17	70.900	71.230	68.350	69.260	51.148	9,158,469
2023-03-16	71.080	71.280	68.790	70.360	51.960	4,593,018
2023-03-15	72.820	72.960	69.720	70.150	51.805	4,519,645
2023-03-14	72.120	72.990	71.240	72.820	53.777	2,859,137
2023-03-13	74.390	74.590	71.420	71.680	52.935	4,137,051
2023-03-10	72.500	74.240	72.250	74.030	54.671	2,665,376
2023-03-09	75.340	75.750	73.660	74.770	55.217	1,935,647
2023-03-08	75.360	75.770	74.960	75.120	55.476	1,804,184
2023-03-07	75.570	75.820	75.150	75.340	55.638	1,336,673
2023-03-06	75.750	75.920	75.260	75.770	55.956	1,543,597
2023-03-03	73.620	75.840	73.620	75.590	55.823	2,941,485
2023-03-02	72.920	73.880	72.190	73.620	54.368	1,635,655
2023-03-01	73.150	74.080	72.740	73.330	54.154	2,058,806
2023-02-28	72.310	73.540	71.760	72.650	53.651	2,395,280
2023-02-27	72.900	73.130	72.410	72.590	53.607	1,552,245
2023-02-24	74.480	74.610	71.940	71.940	53.127	5,234,674
2023-02-23	74.260	74.880	74.050	74.110	54.730	2,167,050
2023-02-22	74.170	74.360	73.470	73.980	54.634	1,935,831
2023-02-21	74.860	75.120	73.620	74.590	55.084	1,779,722
2023-02-20	75.000	75.550	74.820	74.870	55.291	1,619,956
2023-02-17	73.610	75.060	73.540	74.640	55.121	5,170,528
2023-02-16	72.800	73.150	71.700	72.580	53.600	2,101,550
2023-02-15	71.450	72.470	71.320	72.360	53.437	1,530,975
2023-02-14	71.680	72.240	71.110	71.480	52.787	1,602,344
2023-02-13	72.000	72.250	71.470	71.470	52.780	1,207,531
2023-02-10	72.670	72.950	71.400	71.960	53.142	2,045,968
2023-02-09	71.900	73.380	71.900	72.990	53.903	2,361,035
2023-02-08	72.110	72.570	71.220	71.790	53.016	1,721,447
2023-02-07	72.030	72.490	71.590	71.950	53.134	1,661,559
2023-02-06	71.450	72.050	70.690	71.850	53.061	1,925,947
2023-02-03	71.680	72.680	71.130	72.000	53.171	3,214,000
2023-02-02	69.950	72.840	69.560	72.200	53.319	4,335,198
2023-02-01	68.510	69.780	68.230	69.600	51.399	2,608,230
2023-01-31	67.480	68.300	66.820	68.150	50.328	2,386,354
2023-01-30	69.100	69.130	67.230	67.720	50.011	2,593,538
2023-01-27	68.510	69.240	68.510	68.870	50.860	1,970,350
2023-01-26	68.090	68.450	67.700	68.300	50.439	1,733,510
2023-01-25	67.570	67.940	67.210	67.600	49.922	1,309,779
2023-01-24	67.600	68.250	67.060	67.750	50.033	2,031,321
2023-01-23	66.510	67.360	66.080	67.270	49.678	1,724,442
2023-01-20	66.040	66.200	65.280	65.790	48.585	2,128,467
2023-01-19	66.590	66.910	65.520	65.520	48.386	2,152,459
2023-01-18	67.330	67.700	66.920	67.300	49.701	1,245,010
2023-01-17	67.160	67.800	66.450	67.230	49.649	1,582,531
2023-01-16	67.430	67.450	66.620	67.160	49.597	1,466,111
2023-01-13	68.680	68.680	66.730	67.040	49.508	3,072,434
2023-01-12	68.420	69.130	67.960	68.900	50.882	2,712,212
2023-01-11	67.980	68.470	67.790	68.140	50.321	2,116,073

← NewerPage 16 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.