Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	52.200	52.810	51.940	52.720	49.261	1,318,840
2025-08-12	52.030	52.440	51.530	52.240	48.813	1,368,167
2025-08-11	52.410	52.740	51.650	51.720	48.327	1,221,518
2025-08-08	51.290	52.380	51.130	52.120	48.701	1,546,558
2025-08-07	50.040	51.460	49.615	51.040	47.692	2,196,770
2025-08-06	49.565	50.370	49.550	49.920	46.645	1,276,549
2025-08-05	48.920	49.430	48.835	49.410	46.169	1,626,576
2025-08-04	49.155	49.525	48.685	48.770	45.571	2,149,116
2025-08-01	50.010	50.220	49.010	49.100	45.879	2,446,923
2025-07-31	50.860	51.400	50.100	50.100	46.813	3,387,684
2025-07-30	52.520	53.290	51.210	51.390	48.019	3,162,137
2025-07-29	54.000	54.210	52.960	53.210	49.719	2,119,676
2025-07-28	56.680	56.840	53.380	53.710	50.186	3,866,767
2025-07-25	53.500	55.490	53.180	55.490	51.850	2,960,086
2025-07-24	54.950	55.050	53.840	54.080	50.532	2,210,987
2025-07-23	52.800	54.210	52.600	53.940	50.401	4,558,973
2025-07-22	51.400	51.400	50.590	51.000	47.654	1,114,969
2025-07-21	51.070	51.550	50.820	51.540	48.159	1,300,486
2025-07-18	51.940	52.230	51.260	51.330	47.963	1,632,052
2025-07-17	52.140	52.740	51.620	51.910	48.505	1,510,207
2025-07-16	51.610	52.700	51.460	51.590	48.206	2,646,446
2025-07-15	52.000	52.820	52.000	52.590	49.140	1,199,900
2025-07-14	52.150	52.550	51.800	51.820	48.420	1,792,125
2025-07-11	52.940	53.370	52.700	53.110	49.626	1,550,557
2025-07-10	52.340	53.230	52.170	53.110	49.626	2,352,634
2025-07-09	50.980	52.600	50.680	52.260	48.832	2,918,340
2025-07-08	49.905	51.100	49.645	50.890	47.551	1,909,233
2025-07-07	49.900	50.210	49.630	49.900	46.626	1,143,862
2025-07-04	50.160	50.520	49.815	50.080	46.795	1,387,929
2025-07-03	51.200	51.210	50.440	50.590	47.271	1,846,917
2025-07-02	49.965	50.980	49.665	50.720	47.393	2,503,470
2025-07-01	49.185	49.450	48.495	49.355	46.117	2,781,810
2025-06-30	50.620	50.650	49.445	49.690	46.430	2,203,688
2025-06-27	48.660	50.670	48.565	50.490	47.178	2,838,557
2025-06-26	49.025	49.030	47.935	48.155	44.996	2,588,111
2025-06-25	49.445	49.445	48.755	48.860	45.655	1,704,020
2025-06-24	49.405	50.120	49.215	49.365	46.126	1,935,645
2025-06-23	48.350	48.630	47.900	48.460	45.281	1,509,735
2025-06-20	48.600	49.145	48.570	48.630	45.440	5,131,471
2025-06-19	48.500	48.815	48.345	48.460	45.281	1,636,369
2025-06-18	49.355	49.485	48.510	48.945	45.734	2,127,140
2025-06-17	50.200	50.450	49.525	49.525	46.276	2,321,616
2025-06-16	50.920	51.000	50.240	50.420	47.112	1,799,945
2025-06-13	50.630	51.100	50.380	50.820	47.486	2,464,333
2025-06-12	51.340	51.860	50.850	51.660	48.271	1,551,066
2025-06-11	53.000	53.000	51.830	52.030	48.617	1,739,025
2025-06-10	52.080	52.500	51.510	52.120	48.701	1,666,335
2025-06-09	51.270	51.800	51.140	51.580	48.196	1,290,297
2025-06-06	51.160	51.710	51.070	51.350	47.981	1,316,652
2025-06-05	51.640	52.020	50.960	51.560	48.177	1,833,987
2025-06-04	51.860	52.030	51.080	51.540	48.159	1,818,432
2025-06-03	51.180	51.790	50.600	51.790	48.392	2,064,919
2025-06-02	51.840	52.030	50.800	51.180	47.822	2,558,685
2025-05-30	52.730	53.250	52.560	52.590	49.140	2,502,038
2025-05-29	53.630	53.910	52.710	52.780	49.317	1,289,091
2025-05-28	51.680	53.120	51.500	53.000	49.523	3,367,146
2025-05-27	51.510	52.050	51.290	51.600	48.215	1,826,319
2025-05-26	51.610	51.810	51.230	51.590	48.206	1,592,755
2025-05-23	52.500	52.900	49.925	50.540	47.224	4,321,619
2025-05-22	52.730	53.150	52.170	52.640	49.187	1,532,043

← NewerPage 6 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.