Mercedes Benz Group

MBGn
🏛️ usa →
63.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.72 61.72 61.72 61.72 8.4K
10:15 61.73 61.73 61.73 61.73 0.1K
10:20 61.69 61.69 61.68 61.68 0.7K
10:30 61.60 61.77 61.60 61.77 1.0K
10:55 61.98 61.99 61.95 61.99 0.4K
11:00 62.00 62.00 62.00 62.00 0.5K
11:10 61.94 61.94 61.94 61.94 0.1K
11:30 62.26 62.26 62.26 62.26 0.3K
11:40 62.00 62.00 62.00 62.00 0.6K
12:20 62.00 62.00 62.00 62.00 0.2K
12:30 62.17 62.17 62.17 62.17 0.4K
13:05 61.95 61.95 61.95 61.95 0.8K
13:15 61.91 61.91 61.91 61.91 0.5K
13:40 62.10 62.10 61.92 61.92 0.7K
14:10 62.10 62.10 62.10 62.10 0.3K
14:30 61.91 61.91 61.91 61.91 0.2K
14:40 61.80 61.80 61.80 61.80 0.3K
15:05 61.73 61.73 61.73 61.73 0.1K
15:10 61.73 61.73 61.73 61.73 0.1K
15:25 61.95 61.95 61.95 61.95 0.2K
15:50 62.10 62.10 62.10 62.10 0.1K
15:55 61.95 61.95 61.95 61.95 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 62.94 63.26 62.85 63.14 0.0M
2025-09-26 61.72 62.26 61.60 61.95 0.0M
2025-09-25 61.73 61.73 60.65 60.71 0.0M
2025-09-24 60.77 62.66 60.36 61.64 0.0M
2025-09-23 60.39 61.41 60.39 61.19 0.0M
2025-09-22 59.50 60.29 59.19 60.07 0.0M
2025-09-19 60.30 60.55 59.50 59.50 0.0M
2025-09-18 60.75 60.97 60.50 60.81 0.0M
2025-09-17 60.30 60.85 60.01 60.35 0.0M
2025-09-16 63.10 63.10 60.51 60.81 0.0M
2025-09-15 61.32 61.32 60.24 60.67 0.0M
2025-09-12 60.92 61.11 60.00 60.60 0.0M
2025-09-11 61.07 61.19 59.95 61.19 0.0M
2025-09-10 60.75 61.06 60.24 60.72 0.0M
2025-09-09 61.00 61.00 60.36 60.72 0.0M
2025-09-08 61.43 61.97 61.06 61.71 0.0M
2025-09-05 62.13 63.07 62.07 62.10 0.0M
2025-09-04 61.63 61.92 61.60 61.82 0.0M
2025-09-03 62.37 62.53 61.79 61.92 0.0M
2025-09-02 61.61 62.44 61.61 61.90 0.0M
2025-08-29 62.63 63.27 62.13 62.96 0.0M
2025-08-28 64.17 64.17 62.41 62.64 0.0M
2025-08-27 62.82 62.82 61.60 61.93 0.0M
2025-08-26 62.90 63.48 62.71 62.91 0.0M
2025-08-25 64.74 64.74 63.13 63.15 0.0M
2025-08-22 63.36 64.73 63.28 64.55 0.1M
2025-08-21 63.00 63.00 62.57 62.63 0.0M
2025-08-20 62.53 63.45 62.53 63.03 0.0M
2025-08-19 62.42 63.18 62.42 62.69 0.1M
2025-08-18 61.68 61.96 61.35 61.39 0.0M
2025-08-15 62.71 62.92 62.26 62.28 0.0M
2025-08-14 61.32 62.54 61.32 62.05 0.0M
2025-08-13 61.08 61.80 61.08 61.66 0.0M
2025-08-12 60.81 61.22 60.44 61.16 0.0M
2025-08-11 60.09 60.68 59.75 60.04 0.0M
2025-08-08 59.37 60.96 59.37 60.68 0.0M
2025-08-07 59.23 59.63 59.05 59.34 0.0M
2025-08-06 57.97 58.50 57.97 58.04 0.0M
2025-08-05 56.78 57.77 56.69 57.15 0.0M
2025-08-04 56.67 57.05 56.32 56.52 0.0M
2025-08-01 56.92 57.78 56.61 56.82 0.0M
2025-07-31 58.80 58.80 57.20 57.30 0.0M
2025-07-30 60.00 60.10 58.58 58.68 0.0M
2025-07-29 61.57 62.61 60.87 61.64 0.0M
2025-07-28 64.12 64.12 61.99 62.20 0.0M
2025-07-25 64.20 65.20 64.18 65.18 0.1M
2025-07-24 63.27 64.10 63.24 63.36 0.0M
2025-07-23 63.00 64.58 62.50 64.11 0.1M
2025-07-22 59.70 60.00 59.45 59.95 0.0M
2025-07-21 59.55 60.33 59.55 60.26 0.0M
2025-07-18 60.40 60.40 59.35 59.35 0.0M
2025-07-17 60.10 60.80 59.85 60.40 0.0M
2025-07-16 60.71 60.94 60.00 60.34 0.0M
2025-07-15 61.25 61.54 60.51 60.70 0.0M
2025-07-14 60.76 61.37 60.23 60.59 0.0M
2025-07-11 61.91 62.10 61.62 62.01 0.0M
2025-07-10 61.69 62.10 61.57 62.00 0.0M
2025-07-09 61.24 61.58 61.01 61.12 0.1M
2025-07-08 58.20 59.80 58.20 59.80 0.0M
2025-07-07 58.67 59.51 58.11 58.44 0.0M
2025-07-03 59.72 59.87 59.35 59.42 0.0M
2025-07-02 59.25 59.91 59.23 59.91 0.0M
2025-07-01 58.23 58.43 57.02 58.34 0.0M
2025-06-30 58.50 58.51 57.95 58.25 0.1M
2025-06-27 58.86 59.77 57.06 58.80 0.0M
2025-06-26 56.53 57.23 56.25 56.63 0.0M
2025-06-25 58.25 58.25 56.53 56.53 0.0M
2025-06-24 56.50 57.70 56.50 57.70 0.0M
2025-06-23 55.50 56.38 55.34 56.38 0.1M
2025-06-20 56.10 56.33 55.80 56.02 0.0M
2025-06-18 56.50 56.50 55.84 55.94 0.1M
2025-06-17 58.00 58.05 56.57 56.74 0.0M
2025-06-16 58.33 58.75 58.07 58.13 0.0M
2025-06-13 59.15 59.15 58.11 58.42 0.0M
2025-06-12 60.53 60.53 59.39 59.72 0.0M
2025-06-11 59.80 60.67 59.07 59.15 0.0M
2025-06-10 59.38 59.75 59.24 59.34 0.0M
2025-06-09 58.30 58.95 58.22 58.89 0.0M
2025-06-06 59.11 59.11 58.31 58.71 0.0M
2025-06-05 58.63 59.39 58.56 58.61 0.0M
2025-06-04 58.30 59.12 58.30 58.50 0.0M
2025-06-03 57.95 59.00 57.61 58.87 0.0M
2025-06-02 59.15 59.48 58.16 58.86 0.0M
2025-05-30 59.69 60.22 59.00 59.80 0.0M
2025-05-29 60.00 60.14 59.61 59.80 0.0M
2025-05-28 59.18 59.95 59.06 59.50 0.0M
2025-05-27 59.91 59.91 58.30 58.55 0.0M
2025-05-23 56.82 58.14 56.82 57.56 0.0M
2025-05-22 59.50 59.81 58.90 59.30 0.0M
2025-05-21 59.67 60.45 59.60 59.61 0.0M
2025-05-20 59.51 60.20 59.51 59.95 0.0M
2025-05-19 58.96 59.42 58.96 59.34 0.0M
2025-05-16 59.13 59.13 58.47 58.60 0.0M
2025-05-15 59.50 59.60 59.10 59.45 0.0M
2025-05-14 59.96 60.32 59.16 59.60 0.1M
2025-05-13 59.29 60.49 59.26 60.14 0.1M
2025-05-12 60.06 60.96 58.37 58.52 0.1M
2025-05-09 57.45 57.75 57.20 57.50 0.1M
2025-05-08 59.00 61.25 56.88 60.75 0.2M
2025-05-07 61.65 61.92 61.15 61.92 0.0M
2025-05-06 60.76 61.90 60.76 61.45 0.0M
2025-05-05 61.10 61.75 61.10 61.15 0.0M
2025-05-02 60.36 60.85 60.00 60.22 0.0M
2025-05-01 61.91 61.91 59.74 60.36 0.1M
2025-04-30 59.47 60.30 59.27 59.90 0.1M
2025-04-29 61.35 62.00 60.90 61.71 0.0M
2025-04-28 63.02 63.29 62.35 62.35 0.0M
2025-04-25 61.51 62.41 61.51 62.31 0.0M
2025-04-24 60.62 61.99 60.62 61.35 0.0M
2025-04-23 60.01 60.75 59.77 59.87 0.0M
2025-04-22 57.62 59.29 57.35 58.97 0.0M
2025-04-21 57.54 58.00 55.84 56.23 0.0M
2025-04-17 56.78 57.78 56.66 57.07 0.0M
2025-04-16 57.58 57.74 56.50 56.70 0.0M
2025-04-15 57.08 57.32 56.21 56.75 0.0M
2025-04-14 56.71 56.71 55.50 56.35 0.0M
2025-04-11 53.89 55.90 53.89 55.80 0.0M
2025-04-10 54.29 54.29 52.50 53.85 0.1M
2025-04-09 52.58 56.55 51.01 56.45 0.1M
2025-04-08 54.00 54.74 51.00 51.14 0.1M
2025-04-07 52.37 56.41 52.18 54.00 0.1M
2025-04-04 54.68 55.00 52.96 53.38 0.1M
2025-04-03 58.50 58.50 56.65 56.71 0.1M
2025-04-02 58.00 58.75 57.49 58.53 0.0M
2025-04-01 58.90 59.23 58.00 58.99 0.1M
2025-03-31 59.10 59.10 58.20 58.92 0.0M
2025-03-28 60.72 60.72 60.00 60.20 0.0M
2025-03-27 59.77 61.08 59.62 60.85 0.1M
2025-03-26 63.60 63.60 61.70 61.93 0.0M
2025-03-25 64.00 64.88 63.60 64.65 0.0M
2025-03-24 63.05 63.75 63.05 63.47 0.0M
2025-03-21 62.75 63.73 62.40 63.29 0.0M
2025-03-20 63.42 63.82 62.74 63.54 0.0M
2025-03-19 65.64 65.98 65.00 65.35 0.0M
2025-03-18 67.25 67.25 66.37 66.75 0.0M
2025-03-17 65.57 65.90 65.25 65.81 0.0M
2025-03-14 65.47 65.57 64.92 65.40 0.0M
2025-03-13 64.29 64.96 64.17 64.32 0.0M
2025-03-12 65.71 66.18 65.39 65.80 0.0M
2025-03-11 67.88 67.91 65.82 66.59 0.0M
2025-03-10 67.31 67.41 66.08 66.45 0.0M
2025-03-07 66.00 66.66 65.44 66.44 0.0M
2025-03-06 66.94 67.73 66.28 66.54 0.1M
2025-03-05 63.98 65.05 63.66 65.05 0.1M
2025-03-04 61.20 62.60 59.94 62.15 0.1M
2025-03-03 63.76 64.24 62.29 62.74 0.1M
2025-02-28 61.79 62.39 61.00 61.70 0.0M
2025-02-27 62.51 63.15 61.80 61.80 0.0M
2025-02-26 63.92 64.94 63.26 63.45 0.0M
2025-02-25 63.98 64.42 63.56 64.00 0.0M
2025-02-24 62.00 62.75 61.96 62.12 0.0M
2025-02-21 60.81 61.87 60.66 61.32 0.0M
2025-02-20 63.50 63.50 62.14 62.50 0.0M
2025-02-19 64.16 64.16 63.39 63.55 0.1M
2025-02-18 64.54 65.11 64.40 64.93 0.0M
2025-02-14 64.51 65.15 64.25 64.31 0.0M
2025-02-13 62.82 63.82 62.00 62.59 0.1M
2025-02-12 59.95 60.92 59.85 60.75 0.0M
2025-02-11 58.68 59.51 58.68 59.30 0.0M
2025-02-10 58.91 59.63 58.89 59.51 0.0M
2025-02-07 60.00 60.00 58.46 58.80 0.0M
2025-02-06 59.68 60.39 59.50 59.90 0.0M
2025-02-05 59.10 59.26 58.45 58.94 0.1M
2025-02-04 58.80 59.46 58.64 59.40 0.1M
2025-02-03 58.16 59.12 57.70 58.75 0.1M
2025-01-31 60.86 61.63 60.59 60.81 0.0M
2025-01-30 61.06 62.07 61.05 61.77 0.0M
2025-01-29 60.88 61.40 60.71 61.05 0.0M
2025-01-28 61.97 61.97 60.78 61.27 0.0M
2025-01-27 60.60 60.63 59.98 60.61 0.1M
2025-01-24 59.49 59.81 59.39 59.47 0.0M
2025-01-23 58.55 58.73 57.77 58.40 0.0M
2025-01-22 58.63 58.63 58.24 58.60 0.0M
2025-01-21 58.10 58.64 57.95 58.64 0.1M
2025-01-17 57.00 57.32 56.51 56.53 0.0M
2025-01-16 57.50 57.70 56.71 56.80 0.0M
2025-01-15 57.79 58.26 57.76 57.99 0.1M
2025-01-14 57.90 57.90 57.01 57.19 0.0M
2025-01-13 56.82 57.09 56.49 56.70 0.0M
2025-01-10 56.85 57.03 56.26 56.47 0.0M
2025-01-08 55.29 55.30 54.50 55.00 0.1M
2025-01-07 57.36 57.36 56.04 56.24 0.0M
2025-01-06 55.70 56.83 55.69 55.96 0.0M
2025-01-03 54.25 54.50 53.76 54.16 0.1M
2025-01-02 54.72 55.06 54.01 54.25 0.1M