Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	59.650	59.850	57.870	58.800	50.567	4,007,361
2025-02-20	59.340	60.770	58.870	59.630	51.280	3,990,432
2025-02-19	61.890	62.030	60.650	61.180	52.613	2,745,015
2025-02-18	61.790	62.230	61.170	62.210	53.499	2,093,787
2025-02-17	61.410	61.800	61.230	61.500	52.889	1,824,490
2025-02-14	60.520	62.030	60.400	61.320	52.734	2,945,013
2025-02-13	58.790	61.290	58.790	61.130	52.570	5,139,254
2025-02-12	57.560	58.330	57.300	58.000	49.879	2,687,822
2025-02-11	57.480	57.740	56.830	57.180	49.173	1,978,418
2025-02-10	56.820	57.820	56.810	57.550	49.492	1,881,145
2025-02-07	57.700	58.150	56.540	56.880	48.915	1,998,129
2025-02-06	56.420	57.770	56.080	57.520	49.466	2,167,318
2025-02-05	57.030	57.270	56.060	56.650	48.718	2,447,225
2025-02-04	56.750	57.340	56.060	57.340	49.311	2,029,163
2025-02-03	56.560	57.330	55.790	57.210	49.199	4,036,531
2025-01-31	59.330	59.410	58.620	58.920	50.670	2,123,543
2025-01-30	58.870	59.460	58.510	59.330	51.022	1,686,811
2025-01-29	58.510	58.830	57.860	58.740	50.515	2,181,761
2025-01-28	58.500	59.270	58.210	58.440	50.257	2,746,931
2025-01-27	57.050	57.670	56.510	57.620	49.552	2,550,047
2025-01-24	56.320	58.000	56.090	56.790	48.838	2,946,290
2025-01-23	56.660	56.720	55.540	55.820	48.004	1,806,095
2025-01-22	55.700	56.390	55.240	56.250	48.374	1,779,763
2025-01-21	55.850	56.050	55.470	56.050	48.202	1,996,392
2025-01-20	55.220	56.900	54.600	56.370	48.477	3,039,528
2025-01-17	55.220	55.930	54.930	55.090	47.376	2,591,836
2025-01-16	56.700	56.700	55.160	55.160	47.436	2,714,974
2025-01-15	55.740	56.530	55.210	56.300	48.417	2,285,596
2025-01-14	55.680	56.600	55.550	55.550	47.772	1,945,433
2025-01-13	55.240	56.250	55.100	55.450	47.686	2,274,840
2025-01-10	52.890	55.680	52.470	55.040	47.333	4,544,291
2025-01-09	52.960	53.180	52.370	53.060	45.630	1,767,039
2025-01-08	54.010	54.400	52.940	53.310	45.845	2,450,937
2025-01-07	54.000	54.440	53.260	54.320	46.714	2,438,201
2025-01-06	52.990	55.640	52.870	54.340	46.731	4,114,191
2025-01-03	52.720	53.070	52.210	52.450	45.106	1,477,736
2025-01-02	53.600	53.950	52.010	52.880	45.476	2,393,516
2024-12-30	53.140	53.850	53.060	53.800	46.267	809,960
2024-12-27	52.720	53.660	52.610	53.550	46.052	1,997,845
2024-12-23	53.420	53.440	52.450	52.720	45.338	1,754,633
2024-12-20	53.100	53.490	52.670	53.450	45.966	5,432,634
2024-12-19	53.260	54.320	53.160	53.470	45.983	2,145,399
2024-12-18	54.500	54.780	53.920	53.940	46.387	2,496,036
2024-12-17	53.890	54.790	53.880	54.050	46.482	2,274,637
2024-12-16	56.220	56.460	53.820	54.350	46.740	4,845,517
2024-12-13	56.390	57.230	56.390	56.530	48.615	2,466,855
2024-12-12	55.560	56.430	55.560	56.260	48.382	3,000,150
2024-12-11	56.290	56.400	55.430	55.690	47.892	2,306,885
2024-12-10	55.440	56.400	55.260	56.070	48.219	2,769,672
2024-12-09	54.430	55.790	54.300	55.520	47.746	3,067,587
2024-12-06	53.280	54.140	53.240	53.780	46.250	2,344,966
2024-12-05	53.010	53.590	52.910	53.380	45.906	2,540,821
2024-12-04	52.100	53.610	52.080	53.040	45.613	2,577,322
2024-12-03	52.600	52.830	52.000	52.000	44.719	3,639,208
2024-12-02	52.320	53.770	52.140	53.350	45.880	2,624,190
2024-11-29	52.380	52.970	52.290	52.960	45.544	2,202,011
2024-11-28	52.330	52.960	52.300	52.660	45.286	1,722,608
2024-11-27	52.110	52.380	51.910	52.330	45.003	1,536,542
2024-11-26	52.020	52.520	51.620	52.280	44.960	2,307,727
2024-11-25	52.790	53.120	52.290	52.830	45.433	3,843,923

← NewerPage 8 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.