Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	54.180	55.620	53.840	55.250	40.802	1,776,863
2022-10-14	54.520	54.850	53.280	53.860	39.775	2,157,075
2022-10-13	52.620	54.040	51.850	53.620	39.598	2,368,282
2022-10-12	52.710	52.930	51.750	52.770	38.970	1,939,609
2022-10-11	51.850	52.850	50.650	52.850	39.029	2,670,358
2022-10-10	51.800	53.440	51.630	52.050	38.439	2,177,491
2022-10-07	53.200	53.700	52.370	52.610	38.852	2,278,524
2022-10-06	53.870	54.420	53.160	53.840	39.760	2,066,809
2022-10-05	54.510	54.550	52.300	53.010	39.147	2,697,461
2022-10-04	54.130	55.170	53.400	55.000	40.617	2,920,928
2022-10-03	52.320	53.320	51.080	52.990	39.133	2,511,294
2022-09-30	52.680	53.370	50.980	52.350	38.660	3,648,879
2022-09-29	54.550	54.750	51.770	52.430	38.719	4,101,909
2022-09-28	53.620	54.750	53.130	54.440	40.204	2,749,282
2022-09-27	56.010	56.550	54.390	54.520	40.263	2,423,870
2022-09-26	53.170	55.710	53.010	54.770	40.447	2,205,489
2022-09-23	56.010	56.010	53.610	53.910	39.812	2,821,988
2022-09-22	56.110	57.330	55.880	56.100	41.429	1,930,789
2022-09-21	56.400	57.580	55.890	57.330	42.338	1,367,175
2022-09-20	57.800	58.800	56.820	57.000	42.094	1,811,591
2022-09-19	57.050	58.020	55.880	57.520	42.478	1,470,842
2022-09-16	56.950	57.290	55.620	57.020	42.109	5,775,034
2022-09-15	57.910	58.260	56.990	57.550	42.500	2,127,022
2022-09-14	57.910	58.870	56.980	57.750	42.648	2,925,812
2022-09-13	59.500	60.000	58.040	58.260	43.025	3,070,445
2022-09-12	57.000	59.280	56.890	59.280	43.778	3,448,989
2022-09-09	55.100	56.950	55.100	56.370	41.629	2,197,430
2022-09-08	56.070	56.460	54.060	55.050	40.654	2,837,453
2022-09-07	54.510	56.300	54.510	56.090	41.422	1,848,813
2022-09-06	53.670	55.400	53.520	55.240	40.794	2,218,159
2022-09-05	55.510	55.700	53.230	53.640	39.613	3,874,435
2022-09-02	55.910	57.580	55.500	57.580	42.522	3,231,350
2022-09-01	55.800	55.800	54.790	55.000	40.617	1,943,324
2022-08-31	57.400	58.010	56.120	56.120	41.444	2,579,501
2022-08-30	56.230	57.830	55.800	56.760	41.917	2,416,581
2022-08-29	54.680	56.180	54.280	56.180	41.488	1,969,692
2022-08-26	56.410	57.020	54.650	55.000	40.617	2,788,422
2022-08-25	56.270	56.810	55.540	56.310	41.584	1,778,662
2022-08-24	56.300	56.790	55.560	55.830	41.230	2,228,760
2022-08-23	55.700	57.090	55.500	56.740	41.902	2,197,419
2022-08-22	57.700	58.000	55.320	55.910	41.289	2,742,003
2022-08-19	59.900	60.090	57.990	58.090	42.899	3,083,542
2022-08-18	60.250	60.960	59.980	60.340	44.561	1,451,857
2022-08-17	61.490	61.660	60.080	60.090	44.376	1,939,799
2022-08-16	60.650	61.440	60.540	61.220	45.210	1,399,574
2022-08-15	61.020	61.170	59.990	60.560	44.723	1,231,335
2022-08-12	60.790	61.480	60.590	60.930	44.996	1,661,009
2022-08-11	60.920	61.120	60.090	60.520	44.694	1,334,795
2022-08-10	59.500	60.800	59.260	60.520	44.694	1,477,512
2022-08-09	60.470	60.890	59.620	59.630	44.036	1,540,043
2022-08-08	59.500	60.590	59.450	60.470	44.657	2,157,053
2022-08-05	59.020	59.750	58.730	58.910	43.505	2,081,223
2022-08-04	58.900	61.020	58.810	59.130	43.667	3,128,523
2022-08-03	57.220	58.790	56.400	58.730	43.372	3,019,430
2022-08-02	57.250	57.950	56.520	57.800	42.685	2,267,997
2022-08-01	57.350	58.350	57.170	57.450	42.426	2,240,864
2022-07-29	57.290	57.740	56.610	57.220	42.257	3,086,825
2022-07-28	57.200	57.660	55.450	56.740	41.902	3,058,351
2022-07-27	56.500	56.700	54.880	56.250	41.540	3,433,910
2022-07-26	55.190	55.200	54.020	54.270	40.078	2,622,172

← NewerPage 18 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.