Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	54.720	56.150	54.360	55.450	40.949	2,161,496
2022-07-22	55.080	55.540	54.690	54.690	40.388	1,977,983
2022-07-21	55.720	55.950	54.220	55.080	40.676	2,404,588
2022-07-20	56.160	56.770	54.430	55.390	40.905	2,748,669
2022-07-19	53.620	56.660	53.310	56.440	41.680	3,477,506
2022-07-18	53.370	54.290	52.520	53.970	39.856	2,724,224
2022-07-15	50.890	53.040	50.400	52.870	39.044	4,988,165
2022-07-14	51.630	52.180	50.190	50.680	37.427	3,820,841
2022-07-13	53.330	53.450	51.010	51.520	38.047	4,001,175
2022-07-12	52.950	54.140	52.210	54.000	39.879	2,414,937
2022-07-11	53.960	55.180	53.570	53.580	39.568	3,197,596
2022-07-08	53.650	55.870	53.050	55.870	41.260	3,874,127
2022-07-07	51.400	54.200	51.270	53.850	39.768	3,913,441
2022-07-06	51.360	52.060	50.620	50.620	37.382	3,383,302
2022-07-05	54.140	54.660	50.950	51.030	37.685	4,302,723
2022-07-04	55.540	55.600	53.080	53.450	39.472	2,788,226
2022-07-01	54.660	55.650	54.390	55.000	40.617	3,058,854
2022-06-30	56.480	56.480	54.420	55.220	40.780	5,239,689
2022-06-29	57.940	58.420	57.220	57.600	42.537	3,125,816
2022-06-28	59.750	60.390	58.860	58.930	43.519	2,304,696
2022-06-27	59.000	60.420	58.390	59.240	43.748	2,602,482
2022-06-24	58.920	58.950	56.860	58.560	43.246	4,012,939
2022-06-23	62.130	62.500	58.580	58.580	43.261	4,503,913
2022-06-22	63.180	63.370	61.760	62.420	46.097	3,001,216
2022-06-21	63.140	64.700	63.040	64.170	47.389	2,127,892
2022-06-20	62.140	63.070	61.460	62.980	46.510	1,856,646
2022-06-17	62.000	62.460	61.030	61.930	45.735	8,659,417
2022-06-16	63.520	63.530	61.310	61.700	45.565	3,319,069
2022-06-15	63.000	63.900	62.530	63.440	46.850	3,421,889
2022-06-14	62.480	62.920	61.370	62.290	46.001	3,057,644
2022-06-13	63.500	63.990	61.680	62.150	45.897	4,698,245
2022-06-10	66.300	66.550	64.760	64.910	47.936	3,222,045
2022-06-09	67.660	68.220	66.830	66.950	49.442	2,377,373
2022-06-08	68.040	68.190	67.070	67.950	50.181	2,396,213
2022-06-07	67.660	68.210	67.190	67.770	50.048	1,824,079
2022-06-06	67.900	68.360	67.330	68.230	50.387	1,860,110
2022-06-03	68.190	68.330	67.010	67.350	49.737	2,015,728
2022-06-02	67.100	68.420	67.100	67.800	50.070	2,123,752
2022-06-01	66.910	67.950	66.910	67.300	49.701	2,800,907
2022-05-31	66.110	67.420	65.600	66.200	48.888	8,549,353
2022-05-30	66.330	66.750	65.710	66.270	48.940	1,714,484
2022-05-27	65.520	66.020	64.790	66.020	48.755	2,659,850
2022-05-26	64.300	65.540	64.150	65.200	48.150	2,741,419
2022-05-25	64.310	64.480	63.290	64.000	47.263	2,180,008
2022-05-24	64.120	65.080	63.710	63.710	47.049	2,312,803
2022-05-23	64.600	64.610	63.150	64.560	47.677	2,226,726
2022-05-20	63.540	65.300	63.140	63.300	46.747	4,037,406
2022-05-19	64.030	64.030	61.990	63.280	46.732	3,904,945
2022-05-18	65.200	65.860	64.700	64.760	47.825	2,660,096
2022-05-17	64.080	65.160	63.910	65.140	48.105	2,785,107
2022-05-16	64.050	64.600	63.040	63.560	46.939	2,472,225
2022-05-13	63.650	64.560	62.920	64.100	47.337	3,062,818
2022-05-12	63.000	63.830	62.050	63.510	46.902	3,339,970
2022-05-11	62.280	63.940	62.010	63.860	47.160	4,564,813
2022-05-10	61.500	62.400	61.050	61.130	45.144	2,562,459
2022-05-09	61.690	62.630	60.560	60.560	44.723	2,550,726
2022-05-06	60.680	62.470	60.310	62.080	45.846	3,781,433
2022-05-05	63.400	63.840	60.740	61.000	45.048	3,077,742
2022-05-04	62.970	63.270	62.290	62.330	46.030	2,525,642
2022-05-03	62.320	62.890	61.600	62.880	46.436	3,449,636

← NewerPage 19 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.