Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.090	49.160	47.780	47.925	47.925	3,961,179
2026-04-30	48.080	49.635	47.395	49.585	49.585	4,134,339
2026-04-29	50.010	50.520	48.170	48.755	48.755	4,685,701
2026-04-28	49.500	49.690	49.005	49.030	49.030	3,723,269
2026-04-27	49.600	50.050	49.360	49.525	49.525	3,231,873
2026-04-24	49.900	50.460	49.560	49.775	49.775	3,151,281
2026-04-23	50.370	50.840	49.985	50.580	50.580	2,319,090
2026-04-22	51.090	51.500	50.370	50.500	50.500	3,209,926
2026-04-21	52.060	52.400	51.150	51.150	51.150	3,109,369
2026-04-20	51.590	52.010	51.260	52.010	52.010	3,101,744
2026-04-17	50.500	52.660	50.410	52.660	52.660	5,530,597
2026-04-16	54.850	54.850	53.350	53.350	49.850	3,437,285
2026-04-15	55.300	55.490	54.140	54.460	50.887	3,223,419
2026-04-14	54.840	55.880	54.730	54.830	51.233	3,218,859
2026-04-13	53.510	54.370	53.020	54.200	50.644	2,356,459
2026-04-10	53.480	54.260	53.080	53.880	50.345	2,286,525
2026-04-09	54.020	54.190	52.610	53.250	49.757	3,176,454
2026-04-08	54.460	54.900	54.020	54.390	50.822	2,944,377
2026-04-07	52.850	53.670	51.870	51.980	48.570	4,187,400
2026-04-02	52.100	53.250	52.100	52.710	49.252	1,573,149
2026-04-01	53.760	53.900	52.270	52.880	49.411	2,104,605
2026-03-31	51.890	52.670	51.560	52.390	48.953	2,643,076
2026-03-30	51.330	51.870	51.170	51.640	48.252	1,926,500
2026-03-27	51.950	52.100	51.240	51.630	48.243	1,571,661
2026-03-26	51.940	52.230	51.610	51.980	48.570	1,589,257
2026-03-25	52.210	52.590	51.910	52.280	48.850	1,889,428
2026-03-24	52.300	52.410	51.260	51.660	48.271	1,908,681
2026-03-23	50.000	52.650	49.795	51.930	48.523	3,871,645
2026-03-20	52.120	52.340	50.860	50.860	47.523	8,233,987
2026-03-19	52.740	52.920	51.600	51.640	48.252	3,411,809
2026-03-18	53.750	54.240	53.430	53.470	49.962	2,413,348
2026-03-17	53.800	54.370	53.450	53.710	50.186	2,280,939
2026-03-16	54.750	54.810	53.750	53.750	50.224	2,068,095
2026-03-13	54.400	55.320	53.850	54.850	51.252	1,899,100
2026-03-12	54.680	55.320	54.210	55.250	51.625	2,209,343
2026-03-11	54.840	55.560	54.630	54.890	51.289	1,757,306
2026-03-10	55.380	55.840	54.900	55.050	51.439	2,853,448
2026-03-09	54.500	54.860	53.540	54.250	50.691	2,395,578
2026-03-06	55.770	55.930	54.230	54.780	51.186	2,682,889
2026-03-05	56.180	57.040	55.470	55.650	51.999	2,170,711
2026-03-04	55.870	57.040	55.490	56.520	52.812	2,163,310
2026-03-03	57.010	57.010	54.820	55.740	52.083	3,303,930
2026-03-02	57.000	57.900	56.390	56.630	52.915	3,150,830
2026-02-27	59.350	59.450	58.310	59.000	55.129	4,004,431
2026-02-26	59.190	59.510	58.810	59.000	55.129	1,471,648
2026-02-25	58.790	59.000	58.210	58.990	55.120	1,548,145
2026-02-24	58.450	59.360	58.350	58.930	55.064	1,982,969
2026-02-23	59.270	59.510	58.300	58.300	54.475	1,957,193
2026-02-20	58.390	60.030	58.290	59.240	55.354	2,979,100
2026-02-19	59.060	59.340	57.930	58.750	54.896	2,098,448
2026-02-18	58.730	59.560	58.720	59.400	55.503	1,782,733
2026-02-17	57.730	59.110	57.730	58.860	54.999	2,031,882
2026-02-16	57.400	58.620	57.190	57.650	53.868	1,474,103
2026-02-13	57.000	58.200	56.420	57.620	53.840	2,501,467
2026-02-12	55.150	57.820	54.650	57.110	53.363	5,846,461
2026-02-11	58.370	58.830	57.700	57.950	54.148	2,891,910
2026-02-10	58.710	59.500	58.100	58.360	54.531	2,716,652
2026-02-09	58.710	59.490	58.230	58.310	54.485	2,161,322
2026-02-06	58.670	59.130	57.810	58.780	54.924	2,153,107
2026-02-05	60.460	60.980	58.540	58.990	55.120	3,043,957

← NewerPage 3 of 22 · 1,278 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.