Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	58.970	61.300	58.920	60.950	56.951	3,832,969
2026-02-03	58.530	59.660	58.140	58.530	54.690	2,549,840
2026-02-02	57.600	58.670	57.450	58.420	54.587	2,219,848
2026-01-30	57.630	57.870	57.040	57.790	53.999	2,510,137
2026-01-29	58.730	58.890	57.290	57.300	53.541	1,954,361
2026-01-28	56.400	57.630	55.950	57.410	53.644	1,758,397
2026-01-27	57.880	57.940	56.760	56.930	53.195	2,585,217
2026-01-26	58.100	58.760	57.920	57.920	54.120	1,364,175
2026-01-23	58.350	58.870	58.060	58.300	54.475	1,771,548
2026-01-22	59.500	60.110	57.990	58.810	54.952	3,301,919
2026-01-21	57.380	58.050	56.780	57.760	53.971	2,167,347
2026-01-20	57.400	57.940	56.730	56.850	53.120	2,335,172
2026-01-19	56.370	57.760	54.890	57.540	53.765	2,826,237
2026-01-16	59.190	59.200	58.190	58.820	54.961	2,283,863
2026-01-15	60.300	60.570	58.910	59.340	55.447	2,246,418
2026-01-14	59.460	61.120	59.110	60.700	56.718	3,140,258
2026-01-13	59.720	60.210	58.860	59.860	55.933	1,820,054
2026-01-12	60.180	60.580	59.150	59.780	55.858	2,175,029
2026-01-09	60.300	61.400	59.780	60.370	56.410	2,049,752
2026-01-08	59.900	60.230	58.790	59.960	56.026	2,207,405
2026-01-07	61.330	61.400	60.190	60.360	56.400	1,739,932
2026-01-06	61.000	61.660	60.680	61.450	57.419	2,069,987
2026-01-05	61.600	62.340	60.250	60.440	56.475	2,371,143
2026-01-02	60.050	62.030	59.950	61.930	57.867	2,227,130
2025-12-30	59.780	60.430	59.630	60.070	56.129	1,017,759
2025-12-29	59.250	60.370	59.250	59.780	55.858	1,641,734
2025-12-23	59.290	59.530	59.110	59.300	55.410	885,424
2025-12-22	60.130	60.170	59.130	59.440	55.541	921,286
2025-12-19	59.800	60.290	59.460	59.840	55.914	4,074,135
2025-12-18	59.800	60.080	59.370	59.680	55.765	2,420,228
2025-12-17	60.550	60.600	59.640	60.080	56.139	1,573,027
2025-12-16	61.200	61.780	60.120	60.530	56.559	1,989,356
2025-12-15	61.940	62.330	60.800	60.950	56.951	1,849,904
2025-12-12	61.300	61.810	61.180	61.690	57.643	1,406,735
2025-12-11	60.980	61.430	59.820	61.150	57.138	1,698,459
2025-12-10	60.720	61.500	60.510	60.740	56.755	1,839,934
2025-12-09	61.460	61.780	60.930	61.080	57.073	1,529,974
2025-12-08	61.310	62.030	61.270	61.500	57.465	1,683,325
2025-12-05	60.210	61.680	60.170	61.600	57.559	2,964,649
2025-12-04	58.180	60.540	58.180	60.420	56.456	3,355,918
2025-12-03	59.080	59.600	56.880	57.650	53.868	2,745,639
2025-12-02	58.860	59.930	58.670	59.230	55.344	1,436,814
2025-12-01	58.200	59.420	58.180	59.070	55.195	2,441,415
2025-11-28	58.100	58.480	57.780	58.160	54.344	1,444,715
2025-11-27	57.390	58.430	57.300	58.130	54.316	1,080,720
2025-11-26	58.090	58.260	57.340	57.500	53.728	1,189,659
2025-11-25	57.610	58.320	56.940	58.220	54.401	1,645,576
2025-11-24	58.090	58.160	57.270	57.490	53.718	3,141,781
2025-11-21	56.260	57.350	56.020	57.020	53.279	2,142,627
2025-11-20	57.000	57.120	55.970	56.610	52.896	1,817,694
2025-11-19	56.360	57.380	56.250	56.960	53.223	1,500,603
2025-11-18	57.600	57.930	56.220	56.530	52.821	2,687,862
2025-11-17	59.330	59.680	58.380	58.520	54.681	1,742,217
2025-11-14	59.420	59.560	58.720	59.560	55.653	2,110,910
2025-11-13	59.750	60.120	59.220	59.790	55.868	1,602,634
2025-11-12	59.300	60.000	59.040	59.440	55.541	2,543,056
2025-11-11	58.630	58.910	57.850	58.770	54.914	1,469,834
2025-11-10	58.940	59.110	58.370	58.450	54.615	1,868,272
2025-11-07	58.500	59.050	58.190	58.360	54.531	1,927,167
2025-11-06	58.380	58.800	58.010	58.190	54.373	2,003,544

← NewerPage 4 of 5 · 253 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.