Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	67.320	67.980	66.880	67.750	50.033	2,376,716
2023-01-09	67.110	67.700	66.890	67.320	49.715	2,399,636
2023-01-06	66.630	67.080	64.950	66.460	49.080	2,127,422
2023-01-05	65.780	66.660	65.360	66.410	49.043	1,793,620
2023-01-04	64.400	66.110	64.300	65.860	48.637	2,715,145
2023-01-03	63.700	64.940	63.660	64.050	47.300	1,630,673
2023-01-02	61.960	63.880	61.890	63.780	47.101	1,836,012
2022-12-30	61.800	61.970	61.330	61.400	45.343	867,268
2022-12-29	61.000	62.220	60.850	62.000	45.787	1,006,366
2022-12-28	62.080	62.080	61.080	61.330	45.292	1,293,906
2022-12-27	61.980	62.410	61.660	61.880	45.698	744,145
2022-12-23	60.910	61.750	60.800	61.350	45.306	961,726
2022-12-22	62.970	63.060	60.720	61.000	45.048	1,950,310
2022-12-21	62.220	62.860	61.760	62.860	46.422	1,292,377
2022-12-20	62.190	62.310	61.520	62.000	45.787	1,788,337
2022-12-19	62.100	63.050	61.980	62.630	46.252	1,503,334
2022-12-16	62.220	62.970	61.610	62.030	45.809	5,172,715
2022-12-15	64.200	64.780	62.040	62.100	45.860	3,837,595
2022-12-14	64.270	64.830	64.070	64.560	47.677	2,312,355
2022-12-13	64.170	65.680	63.790	64.610	47.714	2,463,128
2022-12-12	64.500	64.700	63.980	64.050	47.300	1,797,201
2022-12-09	63.470	64.980	63.150	64.790	47.847	2,692,302
2022-12-08	63.200	63.520	62.590	63.120	46.614	1,804,621
2022-12-07	63.500	64.310	63.070	63.120	46.614	1,582,496
2022-12-06	64.580	64.890	63.570	63.780	47.101	1,529,196
2022-12-05	64.450	64.650	63.510	64.260	47.455	2,148,286
2022-12-02	63.430	64.630	63.400	64.090	47.330	1,784,916
2022-12-01	65.220	65.370	63.250	64.160	47.382	1,819,216
2022-11-30	62.730	64.700	62.730	64.400	47.559	4,058,987
2022-11-29	61.780	62.650	61.540	62.540	46.185	2,166,881
2022-11-28	61.700	62.080	61.270	61.510	45.425	1,822,227
2022-11-25	62.600	62.700	61.950	62.370	46.060	1,251,984
2022-11-24	62.050	62.660	62.020	62.500	46.156	1,181,204
2022-11-23	62.350	62.500	61.160	62.080	45.846	1,565,578
2022-11-22	61.800	62.730	61.660	62.160	45.905	1,597,248
2022-11-21	61.680	62.470	61.550	61.910	45.720	1,389,921
2022-11-18	60.820	62.450	60.660	62.220	45.949	4,348,709
2022-11-17	61.610	61.920	59.410	60.220	44.472	2,955,510
2022-11-16	64.420	64.540	60.510	61.150	45.159	5,855,377
2022-11-15	65.530	65.610	64.310	65.190	48.142	1,814,287
2022-11-14	65.550	65.830	64.460	64.940	47.958	1,863,787
2022-11-11	63.800	65.220	63.740	64.790	47.847	3,448,590
2022-11-10	59.870	63.420	59.820	63.340	46.776	4,408,393
2022-11-09	60.560	60.660	59.590	59.920	44.250	1,656,985
2022-11-08	59.890	60.770	59.710	60.680	44.812	2,214,419
2022-11-07	59.250	60.860	59.130	59.830	44.184	1,982,248
2022-11-04	57.400	59.740	57.230	59.740	44.118	2,986,616
2022-11-03	57.600	57.750	56.520	57.070	42.146	2,531,028
2022-11-02	59.500	59.590	58.040	58.040	42.862	1,935,690
2022-11-01	58.990	59.770	58.600	59.140	43.674	1,617,080
2022-10-31	58.830	58.850	57.910	58.600	43.276	1,472,138
2022-10-28	57.640	58.520	56.740	58.200	42.980	2,818,548
2022-10-27	58.620	59.350	57.780	58.810	43.431	2,247,948
2022-10-26	58.720	58.940	57.070	58.940	43.527	2,716,922
2022-10-25	59.090	59.250	57.200	58.300	43.054	2,382,138
2022-10-24	57.610	58.550	56.920	58.440	43.157	2,501,917
2022-10-21	56.410	57.520	56.080	56.930	42.042	3,061,172
2022-10-20	57.030	57.980	56.380	57.000	42.094	2,004,413
2022-10-19	57.520	58.170	57.040	57.470	42.441	1,794,682
2022-10-18	56.470	57.990	55.900	57.140	42.197	2,913,706

← NewerPage 17 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.