Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	45.880	46.075	44.865	45.315	45.315	2,923,903
2026-07-24	44.085	44.775	43.965	44.775	44.775	1,605,781
2026-07-23	44.645	45.050	44.200	44.320	44.320	1,605,949
2026-07-22	44.725	45.195	44.440	44.850	44.850	1,537,575
2026-07-21	44.970	45.390	44.670	44.905	44.905	1,368,897
2026-07-20	45.120	45.600	44.820	45.135	45.135	1,837,973
2026-07-17	45.800	46.250	45.510	45.510	45.510	2,621,785
2026-07-16	46.350	46.455	45.765	45.860	45.860	1,548,556
2026-07-15	44.940	46.415	44.610	46.285	46.285	2,414,467
2026-07-14	44.050	45.345	43.940	45.110	45.110	2,274,071
2026-07-13	43.855	44.605	43.820	44.290	44.290	2,146,158
2026-07-10	44.190	44.525	43.710	43.990	43.990	1,559,212
2026-07-09	44.310	44.345	43.660	43.900	43.900	1,656,323
2026-07-08	45.050	45.345	44.035	44.125	44.125	3,333,896
2026-07-07	45.785	46.325	45.695	45.970	45.970	2,242,602
2026-07-06	45.575	45.720	45.245	45.405	45.405	1,160,771
2026-07-03	45.145	45.560	45.030	45.240	45.240	1,167,353
2026-07-02	44.000	45.160	43.945	44.825	44.825	2,198,618
2026-07-01	44.200	44.200	43.510	43.790	43.790	1,920,621
2026-06-30	43.290	43.920	42.810	43.920	43.920	3,595,677
2026-06-29	43.600	43.750	42.625	43.080	43.080	2,620,832
2026-06-26	44.635	44.685	43.185	43.335	43.335	2,676,153
2026-06-25	44.460	45.010	44.370	44.635	44.635	1,719,733
2026-06-24	45.050	45.050	44.260	44.405	44.405	2,658,517
2026-06-23	45.065	45.670	44.860	45.240	45.240	2,495,978
2026-06-22	45.110	45.590	44.245	45.530	45.530	2,679,205
2026-06-19	44.740	45.550	44.740	45.275	45.275	6,573,273
2026-06-18	46.590	46.595	43.965	44.600	44.600	5,405,561
2026-06-17	46.880	47.640	46.230	46.750	46.750	3,918,907
2026-06-16	49.195	49.330	48.360	48.880	48.880	1,784,019
2026-06-15	49.330	49.745	49.100	49.375	49.375	2,283,474
2026-06-12	48.465	48.930	47.760	48.015	48.015	1,939,591
2026-06-11	47.415	47.705	46.885	47.435	47.435	1,874,727
2026-06-10	47.705	48.150	47.025	47.110	47.110	1,820,118
2026-06-09	48.240	48.535	47.705	47.705	47.705	2,103,912
2026-06-08	47.535	48.355	47.150	48.355	48.355	1,989,527
2026-06-05	49.180	49.330	47.860	47.995	47.995	2,313,537
2026-06-04	50.080	50.590	49.060	49.075	49.075	1,849,849
2026-06-03	50.930	50.960	49.720	49.955	49.955	1,957,221
2026-06-02	51.600	52.020	50.910	51.670	51.670	1,460,556
2026-06-01	51.900	53.190	51.140	51.440	51.440	3,441,212
2026-05-29	52.940	53.180	52.040	52.190	52.190	5,536,819
2026-05-28	52.120	53.040	51.700	52.710	52.710	1,864,510
2026-05-27	51.030	53.030	51.030	52.510	52.510	3,673,873
2026-05-26	50.530	51.130	50.520	50.920	50.920	1,542,970
2026-05-25	50.570	51.150	50.570	50.760	50.760	1,788,724
2026-05-22	49.950	50.180	49.650	50.120	50.120	1,984,839
2026-05-21	50.060	50.510	49.285	49.760	49.760	2,613,478
2026-05-20	49.330	50.340	48.935	50.010	50.010	2,353,628
2026-05-19	49.815	49.985	49.485	49.540	49.540	2,080,071
2026-05-18	49.635	50.290	49.120	49.970	49.970	2,508,850
2026-05-15	50.780	51.240	50.090	50.350	50.350	2,668,102
2026-05-14	51.140	51.850	50.930	51.020	51.020	2,569,428
2026-05-13	50.380	51.080	49.990	50.760	50.760	2,632,151
2026-05-12	50.040	50.580	49.745	50.220	50.220	2,257,332
2026-05-11	49.700	50.630	49.510	50.260	50.260	2,552,728
2026-05-08	50.120	50.350	49.905	50.130	50.130	2,693,150
2026-05-07	50.530	51.240	50.320	50.320	50.320	3,013,283
2026-05-06	48.845	51.150	48.800	50.180	50.180	5,892,006
2026-05-05	47.805	48.345	47.650	48.190	48.190	4,672,284

← NewerPage 2 of 3 · 130 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.