Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	69.100	70.450	69.100	69.690	47.631	2,636,950
2022-02-02	70.360	70.560	69.240	69.400	47.432	2,056,085
2022-02-01	70.000	70.920	69.700	70.160	47.952	2,186,518
2022-01-31	70.620	70.820	69.190	69.930	47.795	2,650,761
2022-01-28	70.800	70.800	68.500	69.870	47.754	3,281,757
2022-01-27	69.460	71.780	69.310	71.150	48.628	2,960,980
2022-01-26	69.430	71.070	69.170	70.510	48.191	2,931,917
2022-01-25	69.200	69.780	68.020	68.820	47.036	3,132,631
2022-01-24	71.480	72.560	67.880	68.300	46.681	5,020,505
2022-01-21	72.040	72.080	71.000	71.930	49.161	4,055,043
2022-01-20	74.000	74.530	72.150	73.200	50.029	3,532,959
2022-01-19	74.090	75.460	73.650	74.500	50.918	3,104,068
2022-01-18	73.900	75.210	72.810	74.640	51.014	2,955,090
2022-01-17	75.160	75.320	73.480	74.260	50.754	1,926,199
2022-01-14	74.720	75.650	74.490	74.790	51.116	2,448,641
2022-01-13	73.210	75.600	73.200	75.430	51.554	3,906,108
2022-01-12	73.400	74.040	72.440	73.420	50.180	2,946,446
2022-01-11	73.540	73.560	71.910	72.540	49.578	2,488,494
2022-01-10	74.090	74.480	72.780	73.050	49.927	2,384,947
2022-01-07	75.040	75.680	73.370	73.560	50.276	2,755,179
2022-01-06	73.930	76.430	73.540	74.910	51.198	3,602,804
2022-01-05	72.400	75.050	72.400	75.000	51.260	5,106,683
2022-01-04	69.480	72.630	69.410	72.110	49.284	4,936,145
2022-01-03	68.500	69.190	67.890	68.700	46.954	2,654,611
2021-12-30	68.240	68.590	67.590	67.590	46.195	2,237,979
2021-12-29	69.600	69.750	68.180	68.230	46.633	2,470,115
2021-12-28	69.930	70.540	69.490	69.600	47.569	1,494,742
2021-12-27	69.880	70.180	69.500	69.890	47.767	1,243,078
2021-12-23	70.210	70.530	69.940	70.090	47.904	1,620,249
2021-12-22	68.700	69.690	68.160	69.690	47.631	1,839,788
2021-12-21	68.200	68.800	67.290	68.620	46.899	2,264,407
2021-12-20	66.700	67.820	66.480	67.300	45.997	4,786,790
2021-12-17	70.390	70.650	68.540	68.750	46.988	7,737,176
2021-12-16	72.520	72.960	71.020	71.740	49.032	3,421,998
2021-12-15	71.810	72.400	71.090	71.120	48.608	2,931,838
2021-12-14	73.000	73.740	71.470	71.470	48.847	4,265,644
2021-12-13	74.720	76.110	73.990	74.000	50.576	4,680,761
2021-12-10	73.200	75.310	71.010	74.250	50.747	7,213,204
2021-12-09	72.071	73.252	71.359	72.180	49.332	3,457,043
2021-12-08	72.708	72.800	70.547	71.879	49.126	3,325,880
2021-12-07	72.766	73.311	72.314	72.708	49.693	3,734,703
2021-12-06	72.540	72.825	70.865	71.585	48.926	2,809,101
2021-12-03	72.833	73.093	71.125	71.719	49.018	3,390,481
2021-12-02	71.585	73.143	71.275	72.121	49.292	3,785,417
2021-12-01	70.597	72.900	69.877	72.523	49.567	4,178,344
2021-11-30	68.461	70.229	67.364	69.517	47.512	5,932,984
2021-11-29	70.580	70.815	68.972	69.349	47.398	3,847,583
2021-11-26	71.192	71.678	68.888	69.651	47.604	6,383,596
2021-11-25	74.525	74.709	73.545	74.023	50.592	1,273,094
2021-11-24	75.488	75.597	73.361	74.014	50.586	3,062,917
2021-11-23	75.379	76.385	75.078	75.413	51.542	2,383,331
2021-11-22	75.128	76.602	75.044	76.192	52.074	2,522,957
2021-11-19	76.217	76.569	74.592	75.204	51.399	4,505,494
2021-11-18	75.296	76.745	75.103	76.133	52.034	3,138,791
2021-11-17	74.810	75.287	74.366	74.894	51.187	2,028,790
2021-11-16	74.718	75.229	74.157	74.718	51.067	2,375,510
2021-11-15	73.512	74.718	73.411	74.400	50.849	1,832,852
2021-11-12	73.344	73.755	72.959	73.612	50.311	1,906,236
2021-11-11	73.621	74.249	73.051	73.168	50.008	2,856,079
2021-11-10	73.277	74.039	72.565	73.780	50.426	2,569,079

← NewerPage 21 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.