Mercedes Benz Group

MBGn
🏛️ germany →
53.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 68.24 68.59 67.59 67.59 2.2M
2021-12-29 69.60 69.75 68.18 68.23 2.5M
2021-12-28 69.93 70.54 69.49 69.60 1.5M
2021-12-27 69.88 70.18 69.50 69.89 1.2M
2021-12-23 70.21 70.53 69.94 70.09 1.6M
2021-12-22 68.70 69.69 68.16 69.69 1.8M
2021-12-21 68.20 68.80 67.29 68.62 2.3M
2021-12-20 66.70 67.82 66.48 67.30 4.8M
2021-12-17 70.39 70.65 68.54 68.75 7.7M
2021-12-16 72.52 72.96 71.02 71.74 3.4M
2021-12-15 71.81 72.40 71.09 71.12 2.9M
2021-12-14 73.00 73.74 71.47 71.47 4.3M
2021-12-13 74.72 76.11 73.99 74.00 4.7M
2021-12-10 73.20 75.31 71.01 74.25 7.2M
2021-12-09 72.07 73.25 71.36 72.18 3.5M
2021-12-08 72.71 72.80 70.55 71.88 3.3M
2021-12-07 72.77 73.31 72.31 72.71 3.7M
2021-12-06 72.54 72.83 70.87 71.59 2.8M
2021-12-03 72.83 73.09 71.13 71.72 3.4M
2021-12-02 71.59 73.14 71.28 72.12 3.8M
2021-12-01 70.60 72.90 69.88 72.52 4.2M
2021-11-30 68.46 70.23 67.36 69.52 5.9M
2021-11-29 70.58 70.82 68.97 69.35 3.8M
2021-11-26 71.19 71.68 68.89 69.65 6.4M
2021-11-25 74.53 74.71 73.55 74.02 1.3M
2021-11-24 75.49 75.60 73.36 74.01 3.1M
2021-11-23 75.38 76.38 75.08 75.41 2.4M
2021-11-22 75.13 76.60 75.04 76.19 2.5M
2021-11-19 76.22 76.57 74.59 75.20 4.5M
2021-11-18 75.30 76.75 75.10 76.13 3.1M
2021-11-17 74.81 75.29 74.37 74.89 2.0M
2021-11-16 74.72 75.23 74.16 74.72 2.4M
2021-11-15 73.51 74.72 73.41 74.40 1.8M
2021-11-12 73.34 73.76 72.96 73.61 1.9M
2021-11-11 73.62 74.25 73.05 73.17 2.9M
2021-11-10 73.28 74.04 72.57 73.78 2.6M
2021-11-09 72.99 73.92 72.93 73.22 1.8M
2021-11-08 73.02 73.44 72.52 73.06 1.5M
2021-11-05 72.33 73.76 72.25 73.36 2.6M
2021-11-04 73.05 73.91 69.94 72.87 4.3M
2021-11-03 72.45 73.14 71.92 72.89 2.1M
2021-11-02 72.62 73.09 71.76 72.94 2.4M
2021-11-01 72.03 73.34 71.86 72.85 2.3M
2021-10-29 69.72 71.89 69.27 71.81 4.4M
2021-10-28 69.28 70.23 69.10 70.23 2.0M
2021-10-27 69.22 70.44 68.78 70.00 2.4M
2021-10-26 69.89 70.35 69.34 69.60 2.2M
2021-10-25 68.72 70.20 68.61 69.42 3.0M
2021-10-22 68.57 69.44 68.24 68.77 1.8M
2021-10-21 67.73 69.21 67.55 68.45 1.9M
2021-10-20 68.77 69.39 67.43 68.64 2.5M
2021-10-19 69.08 69.48 68.52 68.99 1.8M
2021-10-18 69.88 70.13 68.22 68.64 2.6M
2021-10-15 69.71 70.35 69.59 70.06 2.7M
2021-10-14 68.90 69.73 68.48 69.70 3.2M
2021-10-13 68.85 69.47 68.06 68.31 2.7M
2021-10-12 68.28 69.45 68.08 68.94 2.8M
2021-10-11 67.26 69.62 66.82 69.52 3.9M
2021-10-08 66.71 67.98 66.68 67.57 4.4M
2021-10-07 64.15 66.07 63.98 65.87 3.8M
2021-10-06 63.95 64.25 62.87 63.29 3.4M
2021-10-05 64.68 64.81 63.74 64.65 2.2M
2021-10-04 64.49 65.09 63.59 64.50 2.6M
2021-10-01 63.29 65.28 62.49 64.80 3.6M
2021-09-30 65.08 65.31 64.26 64.26 2.9M
2021-09-29 64.32 65.20 63.93 64.83 2.2M
2021-09-28 63.47 65.40 63.28 63.85 5.2M
2021-09-27 62.82 63.86 62.66 63.49 3.4M
2021-09-24 61.06 62.38 60.33 62.21 2.6M
2021-09-23 60.72 61.69 60.48 61.16 2.7M
2021-09-22 58.49 60.29 58.39 60.25 2.8M
2021-09-21 58.25 58.87 57.74 58.04 2.6M
2021-09-20 58.57 58.79 56.74 57.92 4.6M
2021-09-17 61.02 61.23 59.46 59.77 6.6M
2021-09-16 60.79 61.52 60.14 60.41 2.5M
2021-09-15 60.14 61.59 60.08 60.73 2.6M
2021-09-14 60.14 61.21 60.09 60.74 3.1M
2021-09-13 58.29 60.26 58.29 60.05 3.5M
2021-09-10 57.46 58.49 57.46 57.91 2.3M
2021-09-09 57.02 57.83 56.66 57.37 2.6M
2021-09-08 58.66 58.68 57.26 57.55 3.3M
2021-09-07 58.86 59.44 58.70 58.95 1.8M
2021-09-06 59.01 59.32 58.25 58.70 2.0M
2021-09-03 59.22 59.51 58.52 58.77 1.7M
2021-09-02 59.53 59.92 58.96 59.15 1.9M
2021-09-01 60.47 60.54 59.31 59.53 1.6M
2021-08-31 60.35 60.76 59.19 59.82 2.9M
2021-08-30 59.84 60.37 59.73 59.97 1.4M
2021-08-27 59.32 59.80 58.99 59.64 1.2M
2021-08-26 59.16 59.45 58.65 59.22 1.5M
2021-08-25 59.16 59.89 58.91 59.57 1.8M
2021-08-24 58.96 59.70 58.64 59.25 2.0M
2021-08-23 59.73 59.88 58.52 58.52 2.2M
2021-08-20 58.02 58.54 57.50 58.54 2.3M
2021-08-19 58.46 59.01 58.15 58.31 3.3M
2021-08-18 60.97 60.98 59.94 60.14 2.4M
2021-08-17 61.76 61.85 60.92 60.94 2.1M
2021-08-16 62.67 62.86 61.95 62.19 1.8M
2021-08-13 63.49 63.82 63.15 63.35 1.3M
2021-08-12 62.80 63.61 62.57 63.33 1.9M
2021-08-11 62.39 62.96 61.86 62.72 1.7M
2021-08-10 62.22 62.59 61.95 62.35 1.3M
2021-08-09 62.62 63.25 62.22 62.46 1.9M
2021-08-06 63.08 64.50 62.81 63.68 1.7M
2021-08-05 63.33 63.59 62.44 63.16 1.7M
2021-08-04 63.65 64.29 63.36 63.60 1.8M
2021-08-03 64.07 64.23 62.93 63.44 1.7M
2021-08-02 64.03 64.86 63.71 64.02 2.3M
2021-07-30 63.03 63.34 62.34 63.05 2.8M
2021-07-29 62.15 63.85 61.79 63.78 2.7M
2021-07-28 62.16 62.57 61.80 62.03 1.6M
2021-07-27 62.87 62.87 61.78 61.99 2.4M
2021-07-26 62.57 63.29 61.65 63.19 2.3M
2021-07-23 60.72 63.53 60.66 63.04 4.7M
2021-07-22 59.94 60.82 59.78 59.78 2.4M
2021-07-21 57.18 60.07 56.34 59.33 3.9M
2021-07-20 58.63 59.14 57.91 58.69 2.8M
2021-07-19 59.47 59.62 57.54 58.32 3.4M
2021-07-16 61.86 61.86 59.92 60.07 2.2M
2021-07-15 62.40 62.67 60.97 61.29 2.5M
2021-07-14 61.23 62.10 60.90 61.56 1.7M
2021-07-13 61.56 61.78 60.86 61.15 2.0M
2021-07-12 60.87 62.05 59.67 61.36 2.7M
2021-07-09 59.92 61.18 59.42 61.05 3.3M
2021-07-08 60.14 60.14 58.41 59.24 3.6M
2021-07-07 61.22 61.64 59.49 60.64 3.7M
2021-07-06 63.60 63.60 60.83 61.07 3.1M
2021-07-05 63.56 63.94 62.76 63.58 1.4M
2021-07-02 63.79 64.37 63.65 63.85 1.7M
2021-07-01 63.45 64.10 63.13 63.65 1.8M
2021-06-30 63.65 63.94 62.31 63.07 2.7M
2021-06-29 63.57 64.42 63.49 63.89 1.7M
2021-06-28 64.66 65.20 63.43 63.62 2.4M
2021-06-25 66.02 66.04 64.66 65.14 2.1M
2021-06-24 66.01 66.62 65.69 66.04 2.2M
2021-06-23 66.58 66.90 65.56 65.58 1.8M
2021-06-22 66.55 66.55 65.67 66.44 2.0M
2021-06-21 63.82 66.54 63.10 66.47 2.9M
2021-06-18 66.35 66.80 64.28 64.56 5.8M
2021-06-17 65.96 67.33 65.96 66.55 2.4M
2021-06-16 66.57 66.85 64.87 66.20 3.1M
2021-06-15 66.38 66.72 66.03 66.35 1.6M
2021-06-14 66.93 67.15 66.10 66.10 1.8M
2021-06-11 65.91 66.78 65.62 66.78 1.8M
2021-06-10 65.74 66.36 64.95 65.47 2.0M
2021-06-09 66.12 66.49 64.95 65.65 2.0M
2021-06-08 67.05 67.08 65.53 66.16 2.0M
2021-06-07 66.50 67.35 66.42 67.12 1.8M
2021-06-04 66.96 67.25 66.14 66.62 1.7M
2021-06-03 66.17 67.19 65.78 66.96 2.7M
2021-06-02 65.55 66.02 65.23 65.94 1.9M
2021-06-01 64.48 65.68 64.46 65.43 2.4M
2021-05-31 64.12 64.37 63.70 63.80 1.2M
2021-05-28 65.33 65.35 63.80 64.19 2.6M
2021-05-27 64.74 65.68 63.75 65.22 5.0M
2021-05-26 64.52 65.05 63.85 64.94 2.4M
2021-05-25 63.91 64.52 63.70 64.19 2.9M
2021-05-21 63.16 63.70 63.15 63.26 2.9M
2021-05-20 61.32 62.93 61.18 62.93 3.3M
2021-05-19 61.97 61.99 60.20 60.69 2.8M
2021-05-18 62.63 63.31 62.06 62.64 2.4M
2021-05-17 62.02 62.57 61.60 62.25 1.5M
2021-05-14 60.99 62.04 60.14 61.94 2.5M
2021-05-13 60.40 60.91 58.66 60.53 2.8M
2021-05-12 60.44 61.33 59.99 61.11 2.5M
2021-05-11 61.02 61.23 59.89 60.61 3.3M
2021-05-10 61.69 61.91 61.44 61.78 2.6M
2021-05-07 61.29 61.59 60.38 61.48 3.7M
2021-05-06 61.02 61.12 59.77 60.92 3.2M
2021-05-05 59.11 60.59 58.71 60.40 6.4M
2021-05-04 62.41 62.82 60.56 60.65 3.2M
2021-05-03 62.23 62.87 61.98 62.32 1.6M
2021-04-30 61.66 62.54 61.46 62.02 2.7M
2021-04-29 62.98 63.02 61.02 61.72 3.7M
2021-04-28 62.93 63.27 62.55 62.96 1.9M
2021-04-27 62.57 62.69 61.87 62.49 2.4M
2021-04-26 62.25 62.59 61.15 62.56 2.6M
2021-04-23 62.53 62.94 60.85 61.73 2.8M
2021-04-22 62.00 62.48 61.16 61.79 2.2M
2021-04-21 61.90 62.33 60.38 61.62 3.5M
2021-04-20 63.91 64.68 61.62 61.72 4.2M
2021-04-19 65.29 65.32 63.42 63.62 3.2M
2021-04-16 64.45 65.30 64.27 64.82 5.3M
2021-04-15 63.31 63.55 62.91 63.12 2.5M
2021-04-14 63.44 63.56 62.77 63.16 2.4M
2021-04-13 64.16 64.48 63.36 63.36 2.7M
2021-04-12 62.88 64.44 62.88 63.63 3.6M
2021-04-09 62.40 63.24 62.27 62.74 2.9M
2021-04-08 64.06 64.20 61.40 62.16 4.1M
2021-04-07 63.31 64.19 63.16 63.33 2.7M
2021-04-06 63.92 64.37 63.16 63.22 2.6M
2021-04-01 62.82 63.36 62.23 63.10 3.2M
2021-03-31 63.50 63.89 63.34 63.66 4.6M
2021-03-30 62.23 63.60 62.08 63.60 4.1M
2021-03-29 61.55 62.00 60.97 61.74 2.7M
2021-03-26 61.14 61.54 60.81 61.37 3.1M
2021-03-25 59.55 60.81 59.45 60.72 3.4M
2021-03-24 60.22 60.30 59.41 60.01 4.2M
2021-03-23 61.65 61.73 60.15 60.81 4.1M
2021-03-22 61.30 62.53 60.92 62.11 2.7M
2021-03-19 61.23 62.15 61.04 61.79 9.3M
2021-03-18 60.30 62.26 60.27 62.26 8.4M
2021-03-17 59.78 60.37 58.57 59.74 5.0M
2021-03-16 58.80 59.99 58.79 59.68 4.5M
2021-03-15 59.06 59.93 58.46 58.70 4.2M
2021-03-12 58.75 59.27 58.57 59.23 5.9M
2021-03-11 60.97 61.19 59.70 60.38 2.8M
2021-03-10 60.13 60.84 59.63 60.84 3.4M
2021-03-09 60.47 61.12 59.52 60.23 4.3M
2021-03-08 59.47 61.11 59.30 60.71 4.6M
2021-03-05 58.83 59.52 58.33 58.81 3.2M
2021-03-04 57.82 59.50 57.67 59.11 4.2M
2021-03-03 57.79 58.78 57.58 58.11 3.7M
2021-03-02 55.70 57.50 55.64 57.18 3.8M
2021-03-01 56.03 56.21 54.96 55.79 2.7M
2021-02-26 54.58 55.87 54.42 55.49 3.6M
2021-02-25 55.70 56.23 55.22 55.22 2.2M
2021-02-24 54.78 55.56 54.72 55.14 2.6M
2021-02-23 56.00 56.23 54.25 54.72 3.5M
2021-02-22 55.87 56.09 55.30 55.95 2.0M
2021-02-19 56.54 56.63 55.56 56.30 3.3M
2021-02-18 55.99 56.62 55.15 56.02 4.4M
2021-02-17 54.52 55.09 54.13 54.81 3.3M
2021-02-16 54.27 55.04 54.19 54.45 1.8M
2021-02-15 54.46 54.64 53.89 54.31 1.8M
2021-02-12 54.06 54.42 53.70 54.16 2.2M
2021-02-11 54.83 55.19 54.42 54.48 2.2M
2021-02-10 55.37 55.63 53.93 54.52 2.9M
2021-02-09 55.37 55.49 54.78 55.11 2.2M
2021-02-08 56.12 56.48 55.33 55.61 3.1M
2021-02-05 55.27 56.21 54.40 56.11 6.0M
2021-02-04 54.34 55.40 53.95 55.19 7.2M
2021-02-03 50.75 54.44 50.34 54.07 9.8M
2021-02-02 49.33 50.44 49.25 49.65 3.4M
2021-02-01 49.25 49.26 48.65 48.90 2.3M
2021-01-29 47.65 49.32 47.47 48.68 5.6M
2021-01-28 47.41 48.34 46.49 48.23 3.9M
2021-01-27 49.21 49.25 47.29 47.95 4.3M
2021-01-26 47.98 49.65 47.60 49.32 3.1M
2021-01-25 49.79 50.38 47.63 48.11 4.7M
2021-01-22 48.96 50.13 48.34 49.47 4.6M
2021-01-21 48.70 49.85 48.70 49.45 4.4M
2021-01-20 46.74 48.50 46.68 48.50 3.8M
2021-01-19 47.69 47.71 46.45 46.57 3.4M
2021-01-18 46.58 47.50 46.43 47.46 2.1M
2021-01-15 47.87 48.25 46.63 47.12 4.1M
2021-01-14 47.88 49.25 47.86 48.42 3.0M
2021-01-13 48.47 48.67 47.70 47.93 2.7M
2021-01-12 47.95 48.71 47.63 48.69 3.1M
2021-01-11 47.99 48.23 47.19 47.87 2.9M
2021-01-08 49.08 49.25 47.73 48.32 3.1M
2021-01-07 47.86 48.87 47.63 48.40 3.5M
2021-01-06 47.96 48.49 46.70 47.26 3.9M
2021-01-05 47.26 48.40 47.03 47.65 2.7M
2021-01-04 48.74 49.25 47.24 47.66 2.8M