Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	51.890	52.350	50.980	52.270	44.951	2,463,554
2024-11-21	51.890	51.900	50.980	51.850	44.590	2,658,294
2024-11-20	53.000	53.080	51.830	51.890	44.624	2,007,152
2024-11-19	53.390	53.690	52.100	52.870	45.467	3,136,359
2024-11-18	53.080	53.920	53.080	53.510	46.017	2,090,824
2024-11-15	51.930	53.370	51.910	52.950	45.536	2,563,264
2024-11-14	51.600	52.680	51.370	52.470	45.123	3,244,383
2024-11-13	51.570	51.760	50.750	51.440	44.237	4,424,408
2024-11-12	52.190	53.150	51.870	52.060	44.770	3,689,097
2024-11-11	52.880	52.960	51.860	52.850	45.450	3,562,640
2024-11-08	53.500	53.500	51.980	52.360	45.028	4,468,599
2024-11-07	52.560	54.170	52.390	53.770	46.241	4,287,603
2024-11-06	54.210	54.950	51.910	52.300	44.977	8,329,078
2024-11-05	56.260	56.360	55.520	55.900	48.073	1,790,790
2024-11-04	55.940	56.780	55.900	56.180	48.314	1,396,147
2024-11-01	55.600	56.270	55.600	55.950	48.116	1,876,036
2024-10-31	55.840	56.440	55.700	55.700	47.901	2,542,253
2024-10-30	56.300	56.550	55.640	56.400	48.503	3,051,700
2024-10-29	57.300	57.810	56.600	56.950	48.976	2,382,145
2024-10-28	58.330	58.420	56.740	57.430	49.388	2,070,594
2024-10-25	56.520	58.080	56.100	57.790	49.698	3,687,573
2024-10-24	57.540	59.680	57.530	58.360	50.188	3,311,420
2024-10-23	57.760	58.670	57.500	57.530	49.474	1,907,256
2024-10-22	56.820	57.490	56.690	57.380	49.345	1,487,786
2024-10-21	57.080	57.600	56.910	57.000	49.019	1,158,864
2024-10-18	56.940	58.420	56.930	57.300	49.277	2,523,894
2024-10-17	56.800	57.360	56.320	56.900	48.933	1,716,231
2024-10-16	56.900	57.110	56.320	56.770	48.821	2,841,983
2024-10-15	57.840	57.890	56.630	57.270	49.251	2,866,690
2024-10-14	58.060	58.100	57.430	57.760	49.672	1,484,578
2024-10-11	57.010	57.820	56.760	57.820	49.724	2,454,087
2024-10-10	56.950	57.650	56.670	57.200	49.191	1,750,213
2024-10-09	56.600	57.060	56.110	57.000	49.019	1,986,078
2024-10-08	56.580	57.090	56.020	56.440	48.537	2,938,069
2024-10-07	57.590	57.710	57.000	57.670	49.595	1,294,709
2024-10-04	56.790	57.690	56.560	57.320	49.294	2,500,725
2024-10-03	56.830	56.910	56.000	56.720	48.778	2,392,141
2024-10-02	57.520	58.150	57.270	57.350	49.320	1,687,377
2024-10-01	58.150	58.280	57.150	57.500	49.449	2,462,388
2024-09-30	59.090	59.160	57.920	58.040	49.913	4,211,463
2024-09-27	57.990	59.710	57.950	59.490	51.160	4,089,075
2024-09-26	56.290	57.990	56.240	57.710	49.629	3,640,198
2024-09-25	56.630	57.070	55.820	55.880	48.056	3,152,780
2024-09-24	57.110	57.530	56.700	56.830	48.872	3,628,476
2024-09-23	54.800	56.090	54.210	56.090	48.236	3,480,241
2024-09-20	54.800	55.580	54.050	54.990	47.290	12,974,510
2024-09-19	58.540	59.560	58.290	59.010	50.747	3,205,218
2024-09-18	57.250	57.780	57.090	57.610	49.543	1,880,169
2024-09-17	56.600	57.570	56.480	57.170	49.165	2,265,617
2024-09-16	56.700	56.770	56.210	56.540	48.623	1,736,912
2024-09-13	55.900	56.940	55.900	56.740	48.795	2,445,525
2024-09-12	56.360	56.560	55.330	55.670	47.875	2,145,779
2024-09-11	55.590	56.000	54.910	55.680	47.884	2,739,115
2024-09-10	58.000	58.160	54.890	55.400	47.643	6,553,320
2024-09-09	58.570	58.630	57.870	58.240	50.085	2,115,513
2024-09-06	59.910	59.940	58.160	58.450	50.266	3,629,612
2024-09-05	59.520	60.920	59.380	60.040	51.633	2,087,484
2024-09-04	59.900	60.330	59.440	59.890	51.504	2,125,959
2024-09-03	61.830	62.020	60.690	60.900	52.373	2,112,431
2024-09-02	62.520	62.560	60.840	61.960	53.284	1,814,966

← NewerPage 9 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.