Mercedes-Benz Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.660	40.955	40.290	40.745	40.745	1,766,211
2026-10-16	40.200	41.370	40.195	41.085	41.085	2,654,191
2026-10-15	39.755	40.330	39.585	39.940	39.940	1,947,884
2026-10-14	39.620	39.985	39.340	39.585	39.585	2,202,084
2026-10-13	39.615	39.885	39.360	39.690	39.690	2,116,983
2026-10-12	40.300	40.410	39.205	39.265	39.265	1,545,168
2026-10-09	39.050	40.255	38.945	39.590	39.590	2,805,212
2026-10-08	39.665	39.770	38.890	39.025	39.025	2,718,341
2026-10-07	40.400	41.530	38.910	39.830	39.830	3,753,065
2026-10-06	40.360	40.700	40.020	40.700	40.700	1,924,444
2026-10-05	39.655	40.530	39.410	40.200	40.200	2,090,362
2026-10-02	40.090	40.460	39.725	39.725	39.725	2,480,430
2026-10-01	40.300	40.675	39.765	40.060	40.060	2,376,025
2026-09-30	40.790	41.365	40.515	40.595	40.595	2,614,039
2026-09-29	41.450	41.515	40.130	40.665	40.665	3,283,279
2026-09-28	41.680	41.945	41.175	41.430	41.430	2,244,615
2026-09-25	41.300	41.570	41.000	41.285	41.285	2,260,991
2026-09-24	41.700	41.890	41.140	41.245	41.245	3,120,947
2026-09-23	43.655	43.735	42.015	42.105	42.105	2,684,033
2026-09-22	43.650	43.925	42.895	43.470	43.470	3,235,606
2026-09-21	44.215	44.445	43.665	43.665	43.665	2,286,168
2026-09-18	45.825	45.825	43.600	43.995	43.995	7,641,918
2026-09-17	45.670	46.485	45.580	46.195	46.195	1,598,074
2026-09-16	46.580	46.795	45.220	45.365	45.365	2,337,127
2026-09-15	46.720	46.880	45.990	46.560	46.560	1,833,418
2026-09-14	46.615	47.405	46.310	46.655	46.655	1,659,121
2026-09-11	47.300	47.440	46.330	46.680	46.680	1,624,666
2026-09-10	46.700	47.260	46.640	46.855	46.855	1,425,358
2026-09-09	47.455	47.660	46.530	46.695	46.695	2,424,603
2026-09-08	47.585	48.440	47.300	47.770	47.770	1,557,798
2026-09-07	47.300	48.635	47.120	48.100	48.100	1,886,463
2026-09-04	47.410	48.220	47.155	47.685	47.685	2,404,026
2026-09-03	46.285	47.210	45.810	47.135	47.135	2,090,240
2026-09-02	46.680	46.935	46.095	46.380	46.380	1,860,635
2026-09-01	47.750	47.750	46.015	46.970	46.970	2,017,102
2026-08-31	46.945	47.220	46.675	47.220	47.220	5,922,944
2026-08-28	45.760	47.120	45.755	46.945	46.945	2,887,450
2026-08-27	44.265	45.675	44.105	45.595	45.595	1,655,200
2026-08-26	44.670	44.950	44.520	44.640	44.640	1,308,661
2026-08-25	45.000	45.160	44.615	44.920	44.920	1,236,656
2026-08-24	45.000	45.345	44.655	45.050	45.050	1,139,474
2026-08-21	45.155	45.620	44.780	45.215	45.215	2,162,206
2026-08-20	45.210	45.535	44.385	44.795	44.795	1,452,039
2026-08-19	45.120	45.285	44.855	45.025	45.025	1,625,677
2026-08-18	45.700	45.725	45.065	45.065	45.065	1,626,540
2026-08-17	45.900	46.060	45.290	45.520	45.520	1,021,662
2026-08-14	46.180	46.245	45.485	46.025	46.025	1,388,041
2026-08-13	46.100	46.365	45.425	45.440	45.440	2,016,167
2026-08-12	46.665	46.770	46.045	46.185	46.185	1,678,567
2026-08-11	47.005	47.095	46.515	46.780	46.780	1,631,462
2026-08-10	47.000	47.165	46.505	47.085	47.085	1,502,344
2026-08-07	46.985	47.105	46.470	47.085	47.085	1,215,938
2026-08-06	47.440	47.570	46.700	46.765	46.765	1,849,239
2026-08-05	48.400	48.410	47.260	47.260	47.260	1,669,755
2026-08-04	47.760	48.245	47.130	48.210	48.210	1,826,484
2026-08-03	47.185	48.340	47.185	47.950	47.950	2,047,868
2026-07-31	46.845	47.165	46.425	46.730	46.730	2,001,632
2026-07-30	46.735	47.695	46.655	47.100	47.100	2,579,389
2026-07-29	46.815	47.180	45.825	46.855	46.855	2,275,179
2026-07-28	46.500	48.000	46.355	46.620	46.620	2,990,932

Page 1 of 5 · 253 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.