Mercedes-Benz Group AG ( MBGAF) - Price History
Monthly price history for MBGAF (Mercedes-Benz Group AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $51.24 | $51.24 |
| June 2026 | $50.18 | $50.18 |
| May 2026 | $60.56 | $60.56 |
| April 2026 | $58.29 | $58.29 |
| March 2026 | $57.33 | $61.28 |
| February 2026 | $65.27 | $69.77 |
| January 2026 | $64.30 | $68.74 |
| December 2025 | $65.84 | $70.38 |
| November 2025 | $63.13 | $67.48 |
| October 2025 | $60.51 | $64.68 |
| September 2025 | $58.85 | $62.91 |
| August 2025 | $58.90 | $62.96 |
| July 2025 | $53.60 | $57.30 |
| June 2025 | $54.49 | $58.25 |
| May 2025 | $55.94 | $59.80 |
| April 2025 | $46.98 | $59.90 |
| March 2025 | $46.22 | $58.92 |
| February 2025 | $48.40 | $61.70 |
| January 2025 | $47.70 | $60.81 |
| December 2024 | $43.35 | $55.27 |
| November 2024 | $43.91 | $55.98 |
| October 2024 | $47.50 | $60.56 |
| September 2024 | $50.77 | $64.72 |
| August 2024 | $54.22 | $69.13 |
| July 2024 | $51.88 | $66.14 |
| June 2024 | $54.18 | $69.07 |
| May 2024 | $56.70 | $72.29 |
| April 2024 | $54.82 | $75.75 |
| March 2024 | $57.70 | $79.72 |
| February 2024 | $57.84 | $79.92 |
| January 2024 | $48.92 | $67.59 |
| December 2023 | $50.01 | $69.10 |
| November 2023 | $47.15 | $65.15 |
| October 2023 | $42.52 | $58.75 |
| September 2023 | $50.30 | $69.50 |
| August 2023 | $53.07 | $73.33 |
| July 2023 | $57.98 | $80.12 |
| June 2023 | $58.35 | $80.63 |
| May 2023 | $54.15 | $74.82 |
| April 2023 | $52.52 | $78.36 |
| March 2023 | $51.53 | $76.88 |
| February 2023 | $51.58 | $76.95 |
| January 2023 | $49.89 | $74.43 |
| December 2022 | $43.83 | $65.40 |
| November 2022 | $45.46 | $67.82 |
| October 2022 | $38.79 | $57.87 |
| September 2022 | $33.99 | $50.71 |
| August 2022 | $37.78 | $56.36 |
| July 2022 | $39.20 | $58.48 |
| June 2022 | $39.04 | $58.25 |
| May 2022 | $47.72 | $71.20 |
| April 2022 | $42.81 | $69.15 |
| March 2022 | $43.40 | $70.10 |
| February 2022 | $47.67 | $77 |
| January 2022 | $48.92 | $79.02 |
| December 2021 | $47.73 | $77.10 |
| November 2021 | $58.23 | $94.06 |
| October 2021 | $61.36 | $99.10 |
| September 2021 | $55.23 | $89.20 |
| August 2021 | $52.16 | $84.25 |
| July 2021 | $55.34 | $89.39 |
| June 2021 | $55.66 | $89.90 |
| May 2021 | $57.83 | $93.40 |
| April 2021 | $54.87 | $88.62 |
| March 2021 | $53.64 | $89.49 |
| February 2021 | $48.13 | $80.30 |
| January 2021 | $42.29 | $70.55 |
| December 2020 | $42.14 | $70.30 |
| November 2020 | $40.40 | $67.40 |
| October 2020 | $30.95 | $51.63 |
| September 2020 | $32.16 | $53.66 |
| August 2020 | $30.55 | $50.97 |
| July 2020 | $26.28 | $43.85 |
| June 2020 | $23.81 | $40.70 |
| May 2020 | $21.75 | $37.18 |
| April 2020 | $20.30 | $34.70 |
| March 2020 | $16.89 | $29.85 |
| February 2020 | $23.21 | $41.03 |
| January 2020 | $26.09 | $46.12 |
| December 2019 | $30.82 | $54.48 |
| November 2019 | $31.86 | $56.31 |
| October 2019 | $33.02 | $58.36 |
| September 2019 | $28.09 | $49.66 |
| August 2019 | $26.57 | $46.97 |
| July 2019 | $29.21 | $51.63 |
| June 2019 | $31.51 | $55.70 |
| May 2019 | $29.28 | $51.76 |
| April 2019 | $34.83 | $65.74 |
| March 2019 | $31.03 | $58.57 |
| February 2019 | $31.82 | $60.05 |
| January 2019 | $31.43 | $59.33 |
| December 2018 | $27.96 | $52.77 |
| November 2018 | $29.91 | $56.46 |
| October 2018 | $31.31 | $59.09 |
| September 2018 | $33.39 | $63.03 |
| August 2018 | $34.25 | $64.65 |
| July 2018 | $36.66 | $69.19 |
| June 2018 | $34.01 | $64.20 |
| May 2018 | $38.51 | $72.68 |
| April 2018 | $41.72 | $78.74 |
| March 2018 | $42.59 | $84.83 |
| February 2018 | $43.08 | $85.80 |
| January 2018 | $46.02 | $91.66 |
| December 2017 | $42.46 | $84.57 |
| November 2017 | $41.71 | $83.08 |
| October 2017 | $42.03 | $83.71 |
| September 2017 | $40 | $79.68 |
| August 2017 | $36.60 | $72.89 |
| July 2017 | $35.20 | $70.10 |
| June 2017 | $36.40 | $72.51 |
| May 2017 | $36.50 | $72.70 |
| April 2017 | $37.36 | $74.42 |
| March 2017 | $37.19 | $74.08 |
| February 2017 | $34.82 | $72.62 |
| January 2017 | $36.08 | $75.25 |
| December 2016 | $35.56 | $74.15 |
| November 2016 | $31.84 | $66.40 |
| October 2016 | $34.22 | $71.37 |
| September 2016 | $33.87 | $70.63 |
| August 2016 | $33.15 | $69.14 |
| July 2016 | $32.57 | $67.92 |
| June 2016 | $28.77 | $60 |
| May 2016 | $32.71 | $68.22 |
| April 2016 | $33.45 | $69.76 |
| March 2016 | $34.94 | $76.83 |
| February 2016 | $30.91 | $67.97 |
| January 2016 | $31.85 | $70.04 |
| December 2015 | $38.04 | $83.65 |
| November 2015 | $40.60 | $89.29 |
| October 2015 | $39.52 | $86.91 |
| September 2015 | $33.13 | $72.85 |
| August 2015 | $36.58 | $80.45 |
| July 2015 | $40.56 | $89.19 |
| June 2015 | $41.82 | $91.97 |
| May 2015 | $42.82 | $94.16 |
| April 2015 | $43.87 | $96.47 |
| March 2015 | $42.74 | $96.61 |
| February 2015 | $42.59 | $96.28 |
| January 2015 | $39.86 | $90.11 |
| December 2014 | $36.45 | $82.40 |
| November 2014 | $37.12 | $83.90 |
| October 2014 | $34.49 | $77.97 |
| September 2014 | $33.75 | $76.30 |
| August 2014 | $36.11 | $81.62 |
| July 2014 | $36.38 | $82.23 |
| June 2014 | $41.31 | $93.37 |
| May 2014 | $42.09 | $95.15 |
| April 2014 | $41.04 | $92.76 |
| March 2014 | $39.64 | $94.77 |
| February 2014 | $38.65 | $92.40 |
| January 2014 | $34.97 | $83.60 |
| December 2013 | $36.36 | $86.92 |
| November 2013 | $34.74 | $83.06 |
| October 2013 | $34.28 | $81.95 |
| September 2013 | $32.68 | $78.12 |
| August 2013 | $28.72 | $68.65 |
| July 2013 | $28.95 | $69.20 |
| June 2013 | $25.24 | $60.35 |
| May 2013 | $26.58 | $63.55 |
| April 2013 | $23.04 | $55.09 |
| March 2013 | $21.91 | $54.55 |
| February 2013 | $23.94 | $59.58 |
| January 2013 | $23.28 | $57.96 |
| December 2012 | $22.08 | $54.97 |
| November 2012 | $19.94 | $49.63 |
| October 2012 | $18.83 | $46.87 |
| September 2012 | $19.56 | $48.69 |
| August 2012 | $19.65 | $48.92 |
| July 2012 | $20 | $49.79 |
| June 2012 | $17.99 | $44.79 |
| May 2012 | $18.56 | $46.21 |
| April 2012 | $22.16 | $55.17 |
| March 2012 | $23.40 | $60.51 |
| February 2012 | $23.42 | $60.56 |
| January 2012 | $21.51 | $55.63 |
| December 2011 | $16.96 | $43.86 |
| November 2011 | $17.60 | $45.51 |
| October 2011 | $19.66 | $50.84 |
| September 2011 | $17.15 | $44.35 |
| August 2011 | $20.86 | $53.94 |
| July 2011 | $27.90 | $72.15 |
| June 2011 | $29.14 | $75.36 |
| May 2011 | $27.41 | $70.88 |
| April 2011 | $29.72 | $76.85 |
| March 2011 | $26.68 | $70.79 |
| February 2011 | $26.60 | $70.56 |
| January 2011 | $27.56 | $73.12 |
| December 2010 | $25.47 | $67.58 |
| November 2010 | $24.41 | $64.75 |
| October 2010 | $24.88 | $66 |
| September 2010 | $23.86 | $63.30 |
| August 2010 | $18.17 | $48.20 |
| July 2010 | $20.37 | $54.05 |
| June 2010 | $19.06 | $50.55 |
| May 2010 | $18.54 | $49.19 |
| April 2010 | $19.20 | $50.94 |
| March 2010 | $17.72 | $47.01 |
| February 2010 | $15.76 | $41.81 |
| January 2010 | $17.27 | $45.81 |
| December 2009 | $20.09 | $53.30 |
| November 2009 | $19.20 | $50.93 |
| October 2009 | $18.18 | $48.23 |
| September 2009 | $18.96 | $50.31 |
| August 2009 | $17.02 | $45.16 |
| July 2009 | $17.51 | $46.45 |
| June 2009 | $13.67 | $36.27 |
| May 2009 | $13.84 | $36.71 |
| April 2009 | $13.46 | $35.70 |
| March 2009 | $9.45 | $25.54 |
| February 2009 | $8.37 | $22.62 |
| January 2009 | $10.35 | $27.99 |
| December 2008 | $14.16 | $38.28 |
| November 2008 | $11.58 | $31.32 |
| October 2008 | $12.76 | $34.50 |
| September 2008 | $18.68 | $50.50 |
| August 2008 | $21.59 | $58.38 |
| July 2008 | $21.34 | $57.69 |
| June 2008 | $22.81 | $61.67 |
| May 2008 | $28.12 | $76.03 |
| April 2008 | $28.64 | $77.42 |
| March 2008 | $30.42 | $85.55 |
| February 2008 | $29.58 | $83.19 |
| January 2008 | $27.84 | $78.29 |
| December 2007 | $34.01 | $95.63 |
| November 2007 | $36.16 | $101.67 |
| October 2007 | $39.17 | $110.15 |
| September 2007 | $35.63 | $100.20 |
| August 2007 | $31.69 | $89.10 |
| July 2007 | $32.27 | $90.75 |
| June 2007 | $32.70 | $91.95 |
| May 2007 | $32.53 | $91.48 |
| April 2007 | $28.63 | $80.51 |
| March 2007 | $28.39 | $81.81 |
| February 2007 | $23.62 | $68.07 |
| January 2007 | $21.68 | $62.49 |
| December 2006 | $21.31 | $61.41 |
| November 2006 | $20.22 | $58.28 |
| October 2006 | $19.76 | $56.93 |
| September 2006 | $17.34 | $49.96 |
| August 2006 | $18.31 | $52.78 |
| July 2006 | $17.92 | $51.65 |
| June 2006 | $17.13 | $49.36 |
| May 2006 | $18.26 | $52.61 |
| April 2006 | $19.05 | $54.89 |
| March 2006 | $19.29 | $57.41 |
| February 2006 | $18.64 | $55.47 |
| January 2006 | $19.26 | $57.32 |
| December 2005 | $17.15 | $51.03 |
| November 2005 | $16.90 | $50.29 |
| October 2005 | $16.82 | $50.05 |
| September 2005 | $17.85 | $53.12 |
| August 2005 | $17.37 | $51.68 |
| July 2005 | $16.27 | $48.42 |
| June 2005 | $13.61 | $40.51 |
| May 2005 | $13.54 | $40.29 |
| April 2005 | $13.24 | $39.39 |
| March 2005 | $14.37 | $44.72 |
| February 2005 | $14.82 | $46.10 |
| January 2005 | $14.63 | $45.51 |
| December 2004 | $15.44 | $48.05 |
| November 2004 | $14.40 | $44.81 |
| October 2004 | $13.32 | $41.45 |
| September 2004 | $13.31 | $41.42 |
| August 2004 | $13.42 | $41.77 |
| July 2004 | $14.43 | $44.89 |
| June 2004 | $15.13 | $47.07 |
| May 2004 | $14.30 | $44.48 |
| April 2004 | $14.27 | $44.40 |
| March 2004 | $13.30 | $41.74 |
| February 2004 | $14.31 | $44.93 |
| January 2004 | $15.14 | $47.53 |
| December 2003 | $14.72 | $46.22 |
| November 2003 | $12.12 | $38.04 |
| October 2003 | $11.77 | $36.94 |
| September 2003 | $11.17 | $35.06 |
| August 2003 | $12.18 | $38.23 |
| July 2003 | $11.38 | $35.73 |
| June 2003 | $11.06 | $34.72 |
| May 2003 | $10.05 | $31.56 |
| April 2003 | $10.32 | $32.40 |
| March 2003 | $8.88 | $29.31 |
| February 2003 | $9.26 | $30.57 |
| January 2003 | $9.27 | $30.60 |
| December 2002 | $9.28 | $30.65 |
| November 2002 | $11.02 | $36.38 |
| October 2002 | $10.33 | $34.10 |
| September 2002 | $10.15 | $33.51 |
| August 2002 | $12.98 | $42.86 |
| July 2002 | $12.95 | $42.76 |
| June 2002 | $14.61 | $48.23 |
| May 2002 | $14.96 | $49.38 |
| April 2002 | $13.82 | $45.64 |
| March 2002 | $13.38 | $45.03 |
| February 2002 | $11.85 | $39.88 |
| January 2002 | $12.05 | $40.56 |
| December 2001 | $12.38 | $41.67 |
| November 2001 | $12.48 | $41.99 |
| October 2001 | $10.28 | $34.60 |
| September 2001 | $8.91 | $29.98 |
| August 2001 | $13.06 | $43.95 |
| July 2001 | $14.65 | $49.30 |
| June 2001 | $13.70 | $46.10 |
| May 2001 | $13.68 | $46.04 |
| April 2001 | $14.66 | $49.35 |
| March 2001 | $13.13 | $44.58 |
| February 2001 | $14.44 | $49.02 |
| January 2001 | $14 | $47.53 |
| December 2000 | $12.14 | $41.20 |
| November 2000 | $11.32 | $38.44 |
| October 2000 | $13.52 | $45.90 |
| September 2000 | $13.08 | $44.39 |
| August 2000 | $15.34 | $52.06 |
| July 2000 | $15.52 | $52.69 |
| June 2000 | $15.34 | $52.06 |
| May 2000 | $15.89 | $53.94 |
| April 2000 | $16.96 | $57.56 |
| March 2000 | $18.61 | $65.44 |
| February 2000 | $19.27 | $67.75 |
| January 2000 | $18.72 | $65.81 |
| December 1999 | $22.18 | $78 |
| November 1999 | $19.37 | $68.12 |
| October 1999 | $22.11 | $77.75 |
| September 1999 | $19.75 | $69.44 |
| August 1999 | $21.38 | $75.19 |
| July 1999 | $20.51 | $72.12 |
| June 1999 | $25.31 | $89 |
| May 1999 | $24.86 | $87.44 |
| April 1999 | $27.18 | $98.19 |
| March 1999 | $23.76 | $85.81 |
| February 1999 | $26 | $93.94 |
| January 1999 | $28.69 | $103.62 |
| December 1998 | $26.59 | $96.06 |
| November 1998 | $25.33 | $91.50 |
| October 1998 | $21.59 | $78 |
| September 1998 | $22.68 | $81.94 |
| August 1998 | $23.53 | $85 |
| July 1998 | $28.10 | $101.50 |
| June 1998 | $26.94 | $97.31 |
| May 1998 | $33.67 | $123.93 |
| April 1998 | $34.39 | $126.59 |
| March 1998 | $31.62 | $116.41 |
| February 1998 | $27.62 | $101.68 |
| January 1998 | $23.81 | $87.66 |
| December 1997 | $24.60 | $90.56 |
| November 1997 | $24.05 | $88.52 |
| October 1997 | $23.30 | $85.78 |
| September 1997 | $27.96 | $102.94 |
| August 1997 | $25.45 | $93.69 |
| July 1997 | $28.50 | $104.89 |
| June 1997 | $27.75 | $102.15 |
| May 1997 | $26.98 | $99.33 |
| April 1997 | $25.32 | $93.22 |
| March 1997 | $26.30 | $96.82 |
| February 1997 | $24.69 | $90.87 |
| January 1997 | $24.60 | $90.56 |
| December 1996 | $23.32 | $85.86 |
| November 1996 | $22.35 | $82.25 |
| October 1996 | $20.18 | $74.26 |
| September 1996 | $18.81 | $69.25 |
| August 1996 | $18.56 | $68.31 |
| July 1996 | $18.39 | $67.68 |
| June 1996 | $276,829.16 | $1,000,000 |
| May 1996 | $276,829.16 | $1,000,000 |
| April 1996 | $276,829.16 | $1,000,000 |
| March 1996 | $276,829.16 | $1,000,000 |
| February 1996 | $276,829.16 | $1,000,000 |
| January 1996 | $276,829.16 | $1,000,000 |
| December 1995 | $276,829.16 | $1,000,000 |
| November 1995 | $276,829.16 | $1,000,000 |
| October 1995 | $276,829.16 | $1,000,000 |
| September 1995 | $276,829.16 | $1,000,000 |
| August 1995 | $276,829.16 | $1,000,000 |
| July 1995 | $276,829.16 | $1,000,000 |
| June 1995 | $276,829.16 | $1,000,000 |
| May 1995 | $276,829.16 | $1,000,000 |
| April 1995 | $276,829.16 | $1,000,000 |
| March 1995 | $276,829.16 | $1,000,000 |
| February 1995 | $276,829.16 | $1,000,000 |
| January 1995 | $276,829.16 | $1,000,000 |
| December 1994 | $276,829.16 | $1,000,000 |
| November 1994 | $276,829.16 | $1,000,000 |
| October 1994 | $276,829.16 | $1,000,000 |
| September 1994 | $276,829.16 | $1,000,000 |
| August 1994 | $276,829.16 | $1,000,000 |
| July 1994 | $276,829.16 | $1,000,000 |
| June 1994 | $276,829.16 | $1,000,000 |
| May 1994 | $276,829.16 | $1,000,000 |
| April 1994 | $276,829.16 | $1,000,000 |
| March 1994 | $276,829.16 | $1,000,000 |
| February 1994 | $276,829.16 | $1,000,000 |
| January 1994 | $276,829.16 | $1,000,000 |
| December 1993 | $276,829.16 | $1,000,000 |
| November 1993 | $276,829.16 | $1,000,000 |
| October 1993 | $276,829.16 | $1,000,000 |
MBGAF
Price: $51.24
52 week price:
Dividend Yield: 7.95%
5-year range yield:
Forward Dividend Yield: 7.94%
Payout Ratio: 41.97%
Payout Ratio Range:
Dividend Per Share: 4.06 USD
Earnings Per Share: 6.26 USD
P/E Ratio: 9.01
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Market Capitalization: 49.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 30.00%