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
2022-12-30 61.80 61.97 61.33 61.40 0.9M
2022-12-29 61.00 62.22 60.85 62.00 1.0M
2022-12-28 62.08 62.08 61.08 61.33 1.3M
2022-12-27 61.98 62.41 61.66 61.88 0.7M
2022-12-23 60.91 61.75 60.80 61.35 1.0M
2022-12-22 62.97 63.06 60.72 61.00 2.0M
2022-12-21 62.22 62.86 61.76 62.86 1.3M
2022-12-20 62.19 62.31 61.52 62.00 1.8M
2022-12-19 62.10 63.05 61.98 62.63 1.5M
2022-12-16 62.22 62.97 61.61 62.03 5.2M
2022-12-15 64.20 64.78 62.04 62.10 3.8M
2022-12-14 64.27 64.83 64.07 64.56 2.3M
2022-12-13 64.17 65.68 63.79 64.61 2.5M
2022-12-12 64.50 64.70 63.98 64.05 1.8M
2022-12-09 63.47 64.98 63.15 64.79 2.7M
2022-12-08 63.20 63.52 62.59 63.12 1.8M
2022-12-07 63.50 64.31 63.07 63.12 1.6M
2022-12-06 64.58 64.89 63.57 63.78 1.5M
2022-12-05 64.45 64.65 63.51 64.26 2.1M
2022-12-02 63.43 64.63 63.40 64.09 1.8M
2022-12-01 65.22 65.37 63.25 64.16 1.8M
2022-11-30 62.73 64.70 62.73 64.40 4.1M
2022-11-29 61.78 62.65 61.54 62.54 2.2M
2022-11-28 61.70 62.08 61.27 61.51 1.8M
2022-11-25 62.60 62.70 61.95 62.37 1.3M
2022-11-24 62.05 62.66 62.02 62.50 1.2M
2022-11-23 62.35 62.50 61.16 62.08 1.6M
2022-11-22 61.80 62.73 61.66 62.16 1.6M
2022-11-21 61.68 62.47 61.55 61.91 0.0M
2022-11-18 60.82 62.45 60.66 62.22 4.3M
2022-11-17 61.61 61.92 59.41 60.22 3.0M
2022-11-16 64.42 64.54 60.51 61.15 5.9M
2022-11-15 65.53 65.61 64.31 65.19 1.8M
2022-11-14 65.55 65.83 64.46 64.94 1.9M
2022-11-11 63.80 65.22 63.74 64.79 3.4M
2022-11-10 59.87 63.42 59.82 63.34 4.4M
2022-11-09 60.56 60.66 59.59 59.92 1.7M
2022-11-08 59.89 60.77 59.71 60.68 2.2M
2022-11-07 59.25 60.86 59.13 59.83 2.0M
2022-11-04 57.40 59.74 57.23 59.74 3.0M
2022-11-03 57.60 57.75 56.52 57.07 2.5M
2022-11-02 59.50 59.59 58.04 58.04 1.9M
2022-11-01 58.99 59.77 58.60 59.14 1.6M
2022-10-31 58.83 58.85 57.91 58.60 1.5M
2022-10-28 57.64 58.52 56.74 58.20 2.8M
2022-10-27 58.62 59.35 57.78 58.81 2.2M
2022-10-26 58.72 58.94 57.07 58.94 2.7M
2022-10-25 59.09 59.25 57.20 58.30 2.4M
2022-10-24 57.61 58.55 56.92 58.44 2.5M
2022-10-21 56.41 57.52 56.08 56.93 3.1M
2022-10-20 57.03 57.98 56.38 57.00 2.0M
2022-10-19 57.52 58.17 57.04 57.47 1.8M
2022-10-18 56.47 57.99 55.90 57.14 2.9M
2022-10-17 54.18 55.62 53.84 55.25 1.8M
2022-10-14 54.52 54.85 53.28 53.86 2.2M
2022-10-13 52.62 54.04 51.85 53.62 2.4M
2022-10-12 52.71 52.93 51.75 52.77 1.9M
2022-10-11 51.85 52.85 50.65 52.85 2.7M
2022-10-10 51.80 53.44 51.63 52.05 2.2M
2022-10-07 53.20 53.70 52.37 52.61 2.3M
2022-10-06 53.87 54.42 53.16 53.84 2.1M
2022-10-05 54.51 54.55 52.30 53.01 2.7M
2022-10-04 54.13 55.17 53.40 55.00 2.9M
2022-10-03 52.32 53.32 51.08 52.99 2.5M
2022-09-30 52.68 53.37 50.98 52.35 3.6M
2022-09-29 54.55 54.75 51.77 52.43 4.1M
2022-09-28 53.62 54.75 53.13 54.44 2.7M
2022-09-27 56.01 56.55 54.39 54.52 2.4M
2022-09-26 53.17 55.71 53.01 54.77 2.2M
2022-09-23 56.01 56.01 53.61 53.91 2.8M
2022-09-22 56.11 57.33 55.88 56.10 1.9M
2022-09-21 56.40 57.58 55.89 57.33 1.4M
2022-09-20 57.80 58.80 56.82 57.00 1.8M
2022-09-19 57.05 58.02 55.88 57.52 1.5M
2022-09-16 56.95 57.29 55.62 57.02 5.8M
2022-09-15 57.91 58.26 56.99 57.55 2.1M
2022-09-14 57.91 58.87 56.98 57.75 2.9M
2022-09-13 59.50 60.00 58.04 58.26 3.1M
2022-09-12 57.00 59.28 56.89 59.28 3.4M
2022-09-09 55.10 56.95 55.10 56.37 2.2M
2022-09-08 56.07 56.46 54.06 55.05 2.8M
2022-09-07 54.51 56.30 54.51 56.09 1.8M
2022-09-06 53.67 55.40 53.52 55.24 2.2M
2022-09-05 55.51 55.70 53.23 53.64 3.9M
2022-09-02 55.91 57.58 55.50 57.58 3.2M
2022-09-01 55.80 55.80 54.79 55.00 1.9M
2022-08-31 57.40 58.01 56.12 56.12 2.6M
2022-08-30 56.23 57.83 55.80 56.76 2.4M
2022-08-29 54.68 56.18 54.28 56.18 2.0M
2022-08-26 56.41 57.02 54.65 55.00 2.8M
2022-08-25 56.27 56.81 55.54 56.31 1.8M
2022-08-24 56.30 56.79 55.56 55.83 2.2M
2022-08-23 55.70 57.09 55.50 56.74 2.2M
2022-08-22 57.70 58.00 55.32 55.91 2.7M
2022-08-19 59.90 60.09 57.99 58.09 3.1M
2022-08-18 60.25 60.96 59.98 60.34 1.5M
2022-08-17 61.49 61.66 60.08 60.09 1.9M
2022-08-16 60.65 61.44 60.54 61.22 1.4M
2022-08-15 61.02 61.17 59.99 60.56 1.2M
2022-08-12 60.79 61.48 60.59 60.93 1.7M
2022-08-11 60.92 61.12 60.09 60.52 1.3M
2022-08-10 59.50 60.80 59.26 60.52 1.5M
2022-08-09 60.47 60.89 59.62 59.63 1.5M
2022-08-08 59.50 60.59 59.45 60.47 2.2M
2022-08-05 59.02 59.75 58.73 58.91 2.1M
2022-08-04 58.90 61.02 58.81 59.13 3.1M
2022-08-03 57.22 58.79 56.40 58.73 3.0M
2022-08-02 57.25 57.95 56.52 57.80 2.3M
2022-08-01 57.35 58.35 57.17 57.45 2.2M
2022-07-29 57.29 57.74 56.61 57.22 3.1M
2022-07-28 57.20 57.66 55.45 56.74 3.1M
2022-07-27 56.50 56.70 54.88 56.25 3.4M
2022-07-26 55.19 55.20 54.02 54.27 2.6M
2022-07-25 54.72 56.15 54.36 55.45 2.2M
2022-07-22 55.08 55.54 54.69 54.69 2.0M
2022-07-21 55.72 55.95 54.22 55.08 2.4M
2022-07-20 56.16 56.77 54.43 55.39 2.7M
2022-07-19 53.62 56.66 53.31 56.44 3.5M
2022-07-18 53.37 54.29 52.52 53.97 2.7M
2022-07-15 50.89 53.04 50.40 52.87 5.0M
2022-07-14 51.63 52.18 50.19 50.68 3.8M
2022-07-13 53.33 53.45 51.01 51.52 4.0M
2022-07-12 52.95 54.14 52.21 54.00 2.4M
2022-07-11 53.96 55.18 53.57 53.58 3.2M
2022-07-08 53.65 55.87 53.05 55.87 3.9M
2022-07-07 51.40 54.20 51.27 53.85 3.9M
2022-07-06 51.36 52.06 50.62 50.62 3.4M
2022-07-05 54.14 54.66 50.95 51.03 4.3M
2022-07-04 55.54 55.60 53.08 53.45 2.8M
2022-07-01 54.66 55.65 54.39 55.00 3.1M
2022-06-30 56.48 56.48 54.42 55.22 5.2M
2022-06-29 57.94 58.42 57.22 57.60 3.1M
2022-06-28 59.75 60.39 58.86 58.93 2.3M
2022-06-27 59.00 60.42 58.39 59.24 2.6M
2022-06-24 58.92 58.95 56.86 58.56 4.0M
2022-06-23 62.13 62.50 58.58 58.58 4.5M
2022-06-22 63.18 63.37 61.76 62.42 3.0M
2022-06-21 63.14 64.70 63.04 64.17 2.1M
2022-06-20 62.14 63.07 61.46 62.98 1.9M
2022-06-17 62.00 62.46 61.03 61.93 8.7M
2022-06-16 63.52 63.53 61.31 61.70 3.3M
2022-06-15 63.00 63.90 62.53 63.44 3.4M
2022-06-14 62.48 62.92 61.37 62.29 3.1M
2022-06-13 63.50 63.99 61.68 62.15 4.7M
2022-06-10 66.30 66.55 64.76 64.91 3.2M
2022-06-09 67.66 68.22 66.83 66.95 2.4M
2022-06-08 68.04 68.19 67.07 67.95 2.4M
2022-06-07 67.66 68.21 67.19 67.77 1.8M
2022-06-06 67.90 68.36 67.33 68.23 1.9M
2022-06-03 68.19 68.33 67.01 67.35 2.0M
2022-06-02 67.10 68.42 67.10 67.80 2.1M
2022-06-01 66.91 67.95 66.91 67.30 2.8M
2022-05-31 66.11 67.42 65.60 66.20 8.5M
2022-05-30 66.33 66.75 65.71 66.27 1.7M
2022-05-27 65.52 66.02 64.79 66.02 2.7M
2022-05-26 64.30 65.54 64.15 65.20 2.7M
2022-05-25 64.31 64.48 63.29 64.00 2.2M
2022-05-24 64.12 65.08 63.71 63.71 2.3M
2022-05-23 64.60 64.61 63.15 64.56 2.2M
2022-05-20 63.54 65.30 63.14 63.30 4.0M
2022-05-19 64.03 64.03 61.99 63.28 3.9M
2022-05-18 65.20 65.86 64.70 64.76 2.7M
2022-05-17 64.08 65.16 63.91 65.14 2.8M
2022-05-16 64.05 64.60 63.04 63.56 2.5M
2022-05-13 63.65 64.56 62.92 64.10 3.1M
2022-05-12 63.00 63.83 62.05 63.51 3.3M
2022-05-11 62.28 63.94 62.01 63.86 4.6M
2022-05-10 61.50 62.40 61.05 61.13 2.6M
2022-05-09 61.69 62.63 60.56 60.56 2.6M
2022-05-06 60.68 62.47 60.31 62.08 3.8M
2022-05-05 63.40 63.84 60.74 61.00 3.1M
2022-05-04 62.97 63.27 62.29 62.33 0.0M
2022-05-03 62.32 62.89 61.60 62.88 0.0M
2022-05-02 61.79 63.12 61.76 62.22 4.9M
2022-04-29 67.10 67.53 66.43 67.10 6.1M
2022-04-28 65.00 66.88 64.88 66.51 5.5M
2022-04-27 63.79 65.50 62.53 63.88 5.3M
2022-04-26 64.91 65.12 62.81 62.91 4.8M
2022-04-25 63.73 64.40 62.96 63.83 0.0M
2022-04-22 65.10 65.87 64.73 64.73 3.5M
2022-04-21 65.62 66.66 65.13 65.85 3.0M
2022-04-20 64.89 66.20 64.53 65.35 3.1M
2022-04-19 63.40 64.64 63.01 64.28 2.8M
2022-04-14 63.20 63.96 62.82 63.32 3.5M
2022-04-13 62.28 63.36 61.88 62.86 2.3M
2022-04-12 61.50 63.15 60.80 62.50 2.8M
2022-04-11 62.55 62.74 61.52 62.39 3.3M
2022-04-08 63.46 64.14 62.67 63.22 2.5M
2022-04-07 62.44 63.28 62.08 62.28 2.9M
2022-04-06 62.70 62.95 60.62 62.23 4.5M
2022-04-05 64.49 64.82 62.62 62.96 3.4M
2022-04-04 63.99 64.54 62.81 64.26 2.5M
2022-04-01 64.01 64.76 63.31 63.49 2.8M
2022-03-31 65.80 65.97 63.40 63.81 4.2M
2022-03-30 66.43 66.93 64.95 65.35 3.3M
2022-03-29 65.11 68.16 64.66 66.85 4.8M
2022-03-28 63.39 65.23 63.30 63.91 2.8M
2022-03-25 63.32 64.10 62.51 63.21 2.5M
2022-03-24 63.35 64.33 62.47 63.12 3.0M
2022-03-23 64.72 64.83 62.78 63.32 2.8M
2022-03-22 63.78 64.93 63.10 64.16 3.0M
2022-03-21 63.02 63.92 62.53 63.32 2.6M
2022-03-18 63.87 64.98 62.21 62.63 8.5M
2022-03-17 65.80 65.91 63.49 64.00 4.5M
2022-03-16 64.31 66.08 63.25 65.26 6.1M
2022-03-15 60.39 62.85 59.23 62.14 5.1M
2022-03-14 60.16 61.48 59.68 60.76 4.7M
2022-03-11 59.36 61.62 58.06 58.59 6.2M
2022-03-10 61.36 61.81 57.33 59.09 6.8M
2022-03-09 59.14 61.36 58.15 61.36 6.9M
2022-03-08 56.44 58.70 56.43 57.00 6.7M
2022-03-07 55.22 59.45 54.67 57.39 8.6M
2022-03-04 58.85 60.09 56.81 58.00 9.6M
2022-03-03 64.00 64.41 60.00 60.21 6.1M
2022-03-02 65.20 65.33 63.05 64.06 8.1M
2022-03-01 69.50 70.49 66.32 66.44 6.8M
2022-02-28 69.90 70.60 68.17 70.17 5.9M
2022-02-25 70.46 72.10 68.35 72.06 6.3M
2022-02-24 69.00 71.33 67.85 68.79 8.3M
2022-02-23 74.30 75.25 72.94 73.57 3.3M
2022-02-22 71.48 74.21 71.10 73.22 3.9M
2022-02-21 76.64 77.07 73.81 74.03 3.5M
2022-02-18 76.51 77.65 75.25 75.59 2.9M
2022-02-17 76.94 77.90 75.47 76.06 3.1M
2022-02-16 75.49 77.42 75.20 75.82 3.3M
2022-02-15 74.15 75.46 73.45 75.38 4.3M
2022-02-14 71.97 74.98 71.74 74.31 6.4M
2022-02-11 69.01 75.36 68.65 74.44 7.7M
2022-02-10 70.54 70.65 69.20 69.75 2.5M
2022-02-09 68.40 70.96 68.27 70.54 4.5M
2022-02-08 67.45 68.95 66.73 67.56 2.9M
2022-02-07 68.32 68.65 67.56 67.56 2.6M
2022-02-04 70.38 70.38 67.25 67.83 3.5M
2022-02-03 69.10 70.45 69.10 69.69 2.6M
2022-02-02 70.36 70.56 69.24 69.40 2.1M
2022-02-01 70.00 70.92 69.70 70.16 2.2M
2022-01-31 70.62 70.82 69.19 69.93 2.7M
2022-01-28 70.80 70.80 68.50 69.87 3.3M
2022-01-27 69.46 71.78 69.31 71.15 3.0M
2022-01-26 69.43 71.07 69.17 70.51 2.9M
2022-01-25 69.20 69.78 68.02 68.82 3.1M
2022-01-24 71.48 72.56 67.88 68.30 5.0M
2022-01-21 72.04 72.08 71.00 71.93 4.1M
2022-01-20 74.00 74.53 72.15 73.20 3.5M
2022-01-19 74.09 75.46 73.65 74.50 3.1M
2022-01-18 73.90 75.21 72.81 74.64 3.0M
2022-01-17 75.16 75.32 73.48 74.26 1.9M
2022-01-14 74.72 75.65 74.49 74.79 2.4M
2022-01-13 73.21 75.60 73.20 75.43 3.9M
2022-01-12 73.40 74.04 72.44 73.42 2.9M
2022-01-11 73.54 73.56 71.91 72.54 2.5M
2022-01-10 74.09 74.48 72.78 73.05 2.4M
2022-01-07 75.04 75.68 73.37 73.56 2.8M
2022-01-06 73.93 76.43 73.54 74.91 3.6M
2022-01-05 72.40 75.05 72.40 75.00 5.1M
2022-01-04 69.48 72.63 69.41 72.11 4.9M
2022-01-03 68.50 69.19 67.89 68.70 2.7M