Mercedes-Benz Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 72.992 | 73.922 | 72.925 | 73.219 | 50.042 | 1,771,670 |
| 2021-11-08 | 73.018 | 73.436 | 72.515 | 73.059 | 49.933 | 1,463,678 |
| 2021-11-05 | 72.331 | 73.755 | 72.247 | 73.361 | 50.139 | 2,613,344 |
| 2021-11-04 | 73.051 | 73.905 | 69.935 | 72.867 | 49.802 | 4,333,947 |
| 2021-11-03 | 72.448 | 73.143 | 71.920 | 72.892 | 49.819 | 2,104,363 |
| 2021-11-02 | 72.616 | 73.093 | 71.761 | 72.942 | 49.853 | 2,397,959 |
| 2021-11-01 | 72.029 | 73.344 | 71.862 | 72.850 | 49.790 | 2,310,725 |
| 2021-10-29 | 69.718 | 71.887 | 69.265 | 71.812 | 49.080 | 4,375,140 |
| 2021-10-28 | 69.282 | 70.229 | 69.098 | 70.229 | 47.999 | 1,973,605 |
| 2021-10-27 | 69.224 | 70.438 | 68.780 | 70.002 | 47.844 | 2,377,338 |
| 2021-10-26 | 69.894 | 70.354 | 69.341 | 69.600 | 47.569 | 2,158,418 |
| 2021-10-25 | 68.721 | 70.203 | 68.612 | 69.425 | 47.449 | 2,961,272 |
| 2021-10-22 | 68.570 | 69.441 | 68.244 | 68.771 | 47.003 | 1,799,034 |
| 2021-10-21 | 67.733 | 69.207 | 67.548 | 68.453 | 46.785 | 1,947,220 |
| 2021-10-20 | 68.771 | 69.391 | 67.431 | 68.637 | 46.911 | 2,505,983 |
← NewerPage 22 of 22 · 1,275 trading days
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.