Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	61.790	63.120	61.760	62.220	45.949	4,880,723
2022-04-29	67.100	67.530	66.430	67.100	45.860	6,141,085
2022-04-28	65.000	66.880	64.880	66.510	45.457	5,497,785
2022-04-27	63.790	65.500	62.530	63.880	43.660	5,329,559
2022-04-26	64.910	65.120	62.810	62.910	42.997	4,784,384
2022-04-25	63.730	64.400	62.960	63.830	43.625	4,119,685
2022-04-22	65.100	65.870	64.730	64.730	44.241	3,535,982
2022-04-21	65.620	66.660	65.130	65.850	45.006	3,029,738
2022-04-20	64.890	66.200	64.530	65.350	44.664	3,107,995
2022-04-19	63.400	64.640	63.010	64.280	43.933	2,834,276
2022-04-14	63.200	63.960	62.820	63.320	43.277	3,459,542
2022-04-13	62.280	63.360	61.880	62.860	42.962	2,297,064
2022-04-12	61.500	63.150	60.800	62.500	42.716	2,791,096
2022-04-11	62.550	62.740	61.520	62.390	42.641	3,274,607
2022-04-08	63.460	64.140	62.670	63.220	43.209	2,477,629
2022-04-07	62.440	63.280	62.080	62.280	42.566	2,920,342
2022-04-06	62.700	62.950	60.620	62.230	42.532	4,539,402
2022-04-05	64.490	64.820	62.620	62.960	43.031	3,425,810
2022-04-04	63.990	64.540	62.810	64.260	43.919	2,538,008
2022-04-01	64.010	64.760	63.310	63.490	43.393	2,848,350
2022-03-31	65.800	65.970	63.400	63.810	43.612	4,179,264
2022-03-30	66.430	66.930	64.950	65.350	44.664	3,326,372
2022-03-29	65.110	68.160	64.660	66.850	45.689	4,830,793
2022-03-28	63.390	65.230	63.300	63.910	43.680	2,760,387
2022-03-25	63.320	64.100	62.510	63.210	43.202	2,499,241
2022-03-24	63.350	64.330	62.470	63.120	43.140	2,963,436
2022-03-23	64.720	64.830	62.780	63.320	43.277	2,832,496
2022-03-22	63.780	64.930	63.100	64.160	43.851	3,027,640
2022-03-21	63.020	63.920	62.530	63.320	43.277	2,621,597
2022-03-18	63.870	64.980	62.210	62.630	42.805	8,469,566
2022-03-17	65.800	65.910	63.490	64.000	43.742	4,486,444
2022-03-16	64.310	66.080	63.250	65.260	44.603	6,129,054
2022-03-15	60.390	62.850	59.230	62.140	42.470	5,067,779
2022-03-14	60.160	61.480	59.680	60.760	41.527	4,719,598
2022-03-11	59.360	61.620	58.060	58.590	40.044	6,157,828
2022-03-10	61.360	61.810	57.330	59.090	40.386	6,757,062
2022-03-09	59.140	61.360	58.150	61.360	41.937	6,946,066
2022-03-08	56.440	58.700	56.430	57.000	38.957	6,732,058
2022-03-07	55.220	59.450	54.670	57.390	39.224	8,645,172
2022-03-04	58.850	60.090	56.810	58.000	39.641	9,611,532
2022-03-03	64.000	64.410	60.000	60.210	41.151	6,123,312
2022-03-02	65.200	65.330	63.050	64.060	43.783	8,133,642
2022-03-01	69.500	70.490	66.320	66.440	45.409	6,811,103
2022-02-28	69.900	70.600	68.170	70.170	47.959	5,868,911
2022-02-25	70.460	72.100	68.350	72.060	49.250	6,292,551
2022-02-24	69.000	71.330	67.850	68.790	47.015	8,297,015
2022-02-23	74.300	75.250	72.940	73.570	50.282	3,345,429
2022-02-22	71.480	74.210	71.100	73.220	50.043	3,938,250
2022-02-21	76.640	77.070	73.810	74.030	50.597	3,466,863
2022-02-18	76.510	77.650	75.250	75.590	51.663	2,876,383
2022-02-17	76.940	77.900	75.470	76.060	51.984	3,129,408
2022-02-16	75.490	77.420	75.200	75.820	51.820	3,338,076
2022-02-15	74.150	75.460	73.450	75.380	51.519	4,255,754
2022-02-14	71.970	74.980	71.740	74.310	50.788	6,449,171
2022-02-11	69.010	75.360	68.650	74.440	50.877	7,685,106
2022-02-10	70.540	70.650	69.200	69.750	47.672	2,499,973
2022-02-09	68.400	70.960	68.270	70.540	48.211	4,477,504
2022-02-08	67.450	68.950	66.730	67.560	46.175	2,866,739
2022-02-07	68.320	68.650	67.560	67.560	46.175	2,619,261
2022-02-04	70.380	70.380	67.250	67.830	46.359	3,544,933

← NewerPage 20 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.