Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.070	53.230	52.320	53.230	49.738	1,568,501
2025-05-20	52.610	53.550	52.070	53.250	49.757	2,372,821
2025-05-19	52.460	52.950	52.450	52.730	49.271	1,071,382
2025-05-16	53.260	53.480	52.420	52.500	49.056	2,190,499
2025-05-15	53.500	53.940	52.920	53.230	49.738	2,198,848
2025-05-14	53.930	54.030	52.940	53.690	50.168	2,286,988
2025-05-13	53.140	54.030	53.040	53.940	50.401	2,144,270
2025-05-12	52.110	54.510	52.050	52.860	49.392	6,323,066
2025-05-09	51.300	51.920	50.850	51.070	47.720	3,084,685
2025-05-08	50.500	50.870	49.760	50.870	47.533	5,007,933
2025-05-07	54.330	54.920	53.660	53.990	46.430	4,351,646
2025-05-06	54.360	54.480	53.030	54.120	46.542	3,213,196
2025-05-05	53.500	54.200	53.090	53.930	46.379	2,565,587
2025-05-02	53.550	53.770	52.390	53.300	45.837	3,648,200
2025-04-30	52.910	54.370	52.120	52.470	45.123	4,467,210
2025-04-29	54.430	54.530	53.280	53.940	46.387	4,119,468
2025-04-28	55.050	55.570	54.920	54.970	47.273	2,364,594
2025-04-25	54.320	54.820	54.000	54.590	46.946	3,250,409
2025-04-24	52.860	53.830	52.690	53.810	46.275	1,649,627
2025-04-23	52.280	53.510	52.100	53.010	45.587	3,151,849
2025-04-22	50.950	51.590	50.160	51.420	44.220	2,481,265
2025-04-17	50.210	50.770	49.810	50.230	43.197	1,993,456
2025-04-16	49.580	50.390	49.075	50.390	43.334	2,300,494
2025-04-15	50.500	51.160	49.800	50.140	43.119	2,536,682
2025-04-14	49.120	49.520	48.675	49.260	42.362	3,063,537
2025-04-11	48.310	48.490	46.950	48.195	41.447	4,095,267
2025-04-10	51.230	51.270	47.535	47.595	40.931	5,310,883
2025-04-09	46.870	48.360	45.950	46.620	40.092	5,711,669
2025-04-08	49.785	50.010	48.315	48.315	41.550	5,421,050
2025-04-07	45.660	51.460	45.600	49.045	42.178	9,597,233
2025-04-04	51.500	51.600	48.305	49.065	42.195	7,911,418
2025-04-03	52.190	54.050	51.520	51.760	44.512	4,681,619
2025-04-02	53.700	54.270	53.250	53.970	46.413	2,147,529
2025-04-01	54.720	54.720	53.730	54.230	46.637	2,580,527
2025-03-31	55.130	55.190	53.550	54.190	46.602	3,831,087
2025-03-28	56.000	56.600	55.440	55.750	47.944	2,572,723
2025-03-27	55.800	56.570	54.750	56.470	48.563	4,804,005
2025-03-26	59.800	59.810	57.870	58.030	49.904	2,140,217
2025-03-25	59.180	59.590	58.810	59.250	50.954	2,203,636
2025-03-24	59.370	59.560	58.380	58.650	50.438	2,365,705
2025-03-21	58.670	58.900	57.700	58.360	50.188	7,410,891
2025-03-20	59.990	60.020	57.920	58.490	50.300	3,393,659
2025-03-19	60.560	61.150	59.720	59.950	51.556	2,214,608
2025-03-18	60.360	61.550	60.130	61.280	52.699	2,910,571
2025-03-17	60.150	60.700	59.630	59.880	51.495	1,872,862
2025-03-14	59.310	60.940	58.720	59.970	51.573	2,933,762
2025-03-13	59.800	60.320	58.770	59.720	51.358	2,758,884
2025-03-12	61.060	61.220	59.980	60.500	52.029	1,824,873
2025-03-11	61.890	63.170	60.260	60.760	52.252	4,046,164
2025-03-10	61.740	62.320	60.500	61.960	53.284	3,613,491
2025-03-07	61.570	62.150	60.090	60.700	52.201	2,864,015
2025-03-06	60.800	62.870	60.750	62.300	53.577	4,775,007
2025-03-05	59.480	61.030	59.090	59.590	51.246	4,451,123
2025-03-04	59.620	59.750	56.950	57.810	49.715	5,040,808
2025-03-03	59.500	62.290	59.230	60.730	52.226	3,357,936
2025-02-28	59.220	60.020	58.790	59.770	51.401	4,157,028
2025-02-27	59.840	60.720	59.700	59.980	51.581	2,725,518
2025-02-26	60.610	61.580	60.550	61.430	52.828	1,974,930
2025-02-25	59.350	60.940	59.200	60.700	52.201	2,098,724
2025-02-24	59.600	59.970	59.180	59.650	51.298	2,407,404

← NewerPage 7 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.