Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	55.880	58.410	55.650	58.230	54.410	3,137,536
2025-11-04	57.020	57.060	55.790	56.240	52.550	2,269,077
2025-11-03	56.400	58.360	56.400	57.310	53.550	2,430,952
2025-10-31	56.580	56.880	55.810	56.210	52.522	1,784,290
2025-10-30	57.390	58.050	56.280	56.430	52.728	2,579,469
2025-10-29	56.300	58.950	56.220	57.040	53.298	6,427,763
2025-10-28	53.730	54.930	53.460	54.650	51.065	2,531,811
2025-10-27	53.790	54.140	53.470	53.990	50.448	1,423,938
2025-10-24	53.240	53.750	52.880	53.750	50.224	1,270,305
2025-10-23	52.870	53.740	52.620	53.200	49.710	1,484,645
2025-10-22	54.100	54.100	52.070	52.960	49.486	2,535,227
2025-10-21	53.790	54.560	53.430	54.170	50.616	1,457,931
2025-10-20	53.170	53.970	52.750	53.830	50.299	1,778,475
2025-10-17	52.220	53.590	51.780	53.370	49.869	2,238,171
2025-10-16	52.830	52.910	52.190	52.730	49.271	1,652,645
2025-10-15	52.710	52.710	51.950	52.360	48.925	1,607,016
2025-10-14	53.200	53.340	52.240	52.290	48.860	1,425,624
2025-10-13	53.690	53.920	53.240	53.440	49.934	1,222,077
2025-10-10	54.500	54.980	52.780	53.200	49.710	2,902,505
2025-10-09	53.780	54.220	53.170	53.170	49.682	1,711,262
2025-10-08	53.440	54.090	52.930	53.560	50.046	2,823,319
2025-10-07	55.300	55.890	54.020	55.170	51.551	1,967,963
2025-10-06	55.410	55.680	55.090	55.400	51.766	1,801,001
2025-10-03	55.260	55.510	55.130	55.410	51.775	1,584,446
2025-10-02	54.550	55.580	54.500	55.010	51.401	2,368,968
2025-10-01	53.180	54.390	53.100	54.150	50.598	1,849,085
2025-09-30	53.730	53.850	53.330	53.470	49.962	1,681,461
2025-09-29	53.350	53.990	53.050	53.890	50.355	1,742,881
2025-09-26	52.310	53.320	52.300	53.320	49.822	2,561,440
2025-09-25	52.540	53.650	52.090	52.180	48.757	1,968,379
2025-09-24	51.540	53.460	51.110	52.550	49.103	2,701,334
2025-09-23	50.450	52.120	50.390	51.970	48.561	2,391,707
2025-09-22	50.650	50.990	49.765	50.790	47.458	2,755,126
2025-09-19	51.540	52.310	51.240	51.480	48.103	5,666,829
2025-09-18	51.100	51.890	51.070	51.560	48.177	2,116,327
2025-09-17	51.270	51.610	50.390	51.010	47.664	2,400,245
2025-09-16	51.210	51.720	51.080	51.300	47.935	2,433,147
2025-09-15	51.910	52.280	51.280	51.330	47.963	1,782,622
2025-09-12	52.020	52.040	50.890	51.690	48.299	1,939,546
2025-09-11	51.770	52.130	50.630	52.060	48.645	2,340,276
2025-09-10	51.600	52.060	51.350	51.890	48.486	1,928,223
2025-09-09	52.490	53.060	51.150	51.750	48.355	2,008,197
2025-09-08	53.000	53.490	51.960	52.500	49.056	1,776,629
2025-09-05	53.510	53.790	52.920	52.920	49.448	1,328,530
2025-09-04	53.140	53.650	52.970	53.110	49.626	1,132,221
2025-09-03	53.260	53.940	53.070	53.150	49.663	1,398,248
2025-09-02	53.770	53.950	52.820	53.020	49.542	1,429,724
2025-09-01	53.580	53.880	53.340	53.740	50.214	725,791
2025-08-29	53.460	53.700	52.900	53.350	49.850	1,340,058
2025-08-28	53.500	54.630	53.460	53.720	50.196	1,419,606
2025-08-27	54.360	54.860	53.080	53.270	49.775	1,470,449
2025-08-26	54.250	54.930	54.020	54.020	50.476	1,951,865
2025-08-25	55.000	55.100	54.390	54.600	51.018	1,111,919
2025-08-22	54.080	55.370	54.010	55.140	51.523	1,679,161
2025-08-21	53.770	54.200	53.640	54.190	50.635	1,334,954
2025-08-20	54.140	54.250	53.750	54.070	50.523	1,426,301
2025-08-19	52.760	54.260	52.760	54.180	50.626	2,197,961
2025-08-18	53.220	53.300	52.540	52.800	49.336	1,135,805
2025-08-15	53.790	54.260	53.420	53.510	50.000	1,819,924
2025-08-14	52.690	53.150	52.550	53.120	49.635	1,310,434

← NewerPage 5 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.