Mercedes Benz Group

MBGn
🏛️ usa →
62.91
Last Update: 2025-09-30
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
2021-12-31 75.21 77.25 75.21 77.10 0.0M
2021-12-30 76.85 77.04 76.43 76.65 0.0M
2021-12-29 77.49 77.79 77.40 77.58 0.0M
2021-12-28 78.86 78.95 78.40 78.40 0.0M
2021-12-27 78.69 79.50 78.69 79.50 0.0M
2021-12-23 79.39 79.64 79.17 79.43 0.0M
2021-12-22 78.10 79.17 78.10 79.17 0.0M
2021-12-21 77.18 77.83 77.18 77.21 0.0M
2021-12-20 76.05 76.35 75.50 76.24 0.0M
2021-12-17 77.87 78.14 77.20 77.20 0.0M
2021-12-16 81.06 81.07 80.43 80.63 0.0M
2021-12-15 80.51 81.27 79.46 81.15 0.0M
2021-12-14 80.97 81.65 80.44 80.81 0.0M
2021-12-13 85.02 85.02 83.21 83.90 0.0M
2021-12-10 83.89 84.75 83.40 84.29 0.0M
2021-12-09 98.19 99.96 97.13 97.60 0.0M
2021-12-08 96.25 97.39 96.09 97.13 0.1M
2021-12-07 97.01 98.05 97.00 97.20 0.0M
2021-12-06 96.07 96.87 95.49 96.32 0.0M
2021-12-03 97.03 97.52 96.01 96.76 0.0M
2021-12-02 97.27 98.07 97.27 97.50 0.0M
2021-12-01 97.95 98.42 95.85 95.85 0.0M
2021-11-30 94.26 95.07 92.95 94.06 0.0M
2021-11-29 94.68 94.68 93.25 94.27 0.0M
2021-11-26 95.09 95.09 92.91 94.49 0.0M
2021-11-24 98.44 99.32 98.30 99.18 0.0M
2021-11-23 101.76 102.08 100.86 101.61 0.1M
2021-11-22 102.13 102.75 101.77 101.77 0.0M
2021-11-19 102.14 102.20 100.85 101.05 0.0M
2021-11-18 102.71 103.78 102.58 103.40 0.0M
2021-11-17 100.54 101.57 100.54 101.01 0.0M
2021-11-16 100.93 101.17 100.56 100.73 0.0M
2021-11-15 101.04 101.44 100.78 100.78 0.0M
2021-11-12 100.46 100.78 100.18 100.61 0.0M
2021-11-11 100.68 101.43 99.74 100.10 0.0M
2021-11-10 101.10 102.00 100.53 100.53 0.0M
2021-11-09 102.00 102.00 101.00 101.11 0.0M
2021-11-08 101.09 101.35 100.75 101.01 0.0M
2021-11-05 100.75 101.43 100.74 101.00 0.0M
2021-11-04 101.32 101.72 96.90 100.65 0.0M
2021-11-03 99.53 101.43 99.53 101.11 0.0M
2021-11-02 99.19 100.97 99.19 100.67 0.0M
2021-11-01 100.01 101.11 100.01 101.00 0.0M
2021-10-29 98.83 99.55 98.55 99.10 0.0M
2021-10-28 96.60 97.81 96.60 97.60 0.0M
2021-10-27 96.38 97.45 96.37 96.60 0.0M
2021-10-26 96.89 97.45 96.15 96.37 0.0M
2021-10-25 96.94 97.22 96.14 96.40 0.0M
2021-10-22 95.56 96.05 95.20 95.47 0.0M
2021-10-21 95.56 95.92 94.74 95.09 0.0M
2021-10-20 94.26 95.58 93.71 95.18 0.0M
2021-10-19 95.64 96.14 95.51 95.74 0.0M
2021-10-18 94.86 95.26 94.84 95.12 0.0M
2021-10-15 97.00 97.29 96.72 96.95 0.0M
2021-10-14 95.52 96.78 95.52 96.55 0.0M
2021-10-13 94.54 94.88 94.07 94.41 0.0M
2021-10-12 95.40 95.62 94.82 94.93 0.0M
2021-10-11 94.93 96.29 94.93 95.74 0.0M
2021-10-08 93.03 93.63 92.91 93.29 0.0M
2021-10-07 89.61 91.08 89.61 90.67 0.0M
2021-10-06 87.23 88.32 86.76 88.32 0.0M
2021-10-05 88.83 89.74 88.83 89.08 0.0M
2021-10-04 90.41 90.41 89.35 89.63 0.0M
2021-10-01 89.76 90.53 89.17 90.25 0.0M
2021-09-30 89.61 89.66 88.30 89.20 0.0M
2021-09-29 90.54 90.54 89.38 89.49 0.0M
2021-09-28 90.53 91.33 88.64 89.19 0.0M
2021-09-27 87.91 88.80 87.39 88.61 0.0M
2021-09-24 86.32 87.26 86.32 87.06 0.0M
2021-09-23 84.91 86.26 84.91 85.73 0.0M
2021-09-22 83.23 84.77 83.23 84.15 0.0M
2021-09-21 81.43 81.77 80.96 81.26 0.0M
2021-09-20 80.69 81.12 80.18 80.94 0.0M
2021-09-17 84.21 84.99 83.28 83.55 0.0M
2021-09-16 85.72 85.72 84.57 85.01 0.0M
2021-09-15 85.60 86.11 85.23 85.76 0.0M
2021-09-14 85.92 86.41 85.43 85.43 0.0M
2021-09-13 84.00 84.84 84.00 84.60 0.0M
2021-09-10 81.94 82.27 81.38 81.38 0.0M
2021-09-09 80.93 81.50 80.52 80.72 0.0M
2021-09-08 81.50 81.74 80.97 81.23 0.0M
2021-09-07 83.26 84.10 83.08 83.75 0.0M
2021-09-03 83.41 83.91 83.10 83.36 0.0M
2021-09-02 83.51 84.45 83.50 83.62 0.0M
2021-09-01 83.70 84.50 83.70 84.13 0.0M
2021-08-31 83.69 84.57 83.69 84.25 0.0M
2021-08-30 84.31 84.90 84.31 84.50 0.0M
2021-08-27 83.21 84.17 83.21 84.06 0.0M
2021-08-26 83.19 83.40 82.90 82.93 0.0M
2021-08-25 83.75 83.89 83.38 83.56 0.0M
2021-08-24 83.27 83.56 82.96 83.20 0.0M
2021-08-23 82.69 82.69 81.92 82.13 0.0M
2021-08-20 81.00 82.08 80.94 81.81 0.0M
2021-08-19 81.36 82.24 81.14 81.58 0.0M
2021-08-18 83.59 84.37 83.59 83.75 0.0M
2021-08-17 86.35 86.35 84.93 85.18 0.0M
2021-08-16 87.44 87.95 87.18 87.95 0.0M
2021-08-13 88.55 89.40 88.55 89.13 0.0M
2021-08-12 88.59 89.00 88.59 88.76 0.0M
2021-08-11 87.65 88.04 87.63 87.95 0.0M
2021-08-10 87.00 87.38 86.87 87.30 0.0M
2021-08-09 88.11 88.11 87.47 87.75 0.0M
2021-08-06 90.23 90.33 89.22 89.26 0.0M
2021-08-05 88.88 89.44 88.87 89.22 0.0M
2021-08-04 90.57 90.57 89.71 89.71 0.0M
2021-08-03 89.66 90.43 89.34 89.86 0.0M
2021-08-02 91.15 91.81 90.38 90.47 0.0M
2021-07-30 88.93 89.75 88.93 89.39 0.0M
2021-07-29 89.92 90.57 89.66 90.25 0.0M
2021-07-28 87.30 87.77 87.09 87.47 0.0M
2021-07-27 88.01 88.01 87.27 87.80 0.0M
2021-07-26 88.01 89.38 88.01 89.17 0.0M
2021-07-23 88.21 89.12 88.21 88.49 0.0M
2021-07-22 85.72 85.72 83.85 83.88 0.1M
2021-07-21 83.85 84.18 83.20 84.00 0.0M
2021-07-20 81.25 83.20 81.25 83.20 0.0M
2021-07-19 82.01 82.54 81.23 82.15 0.0M
2021-07-16 86.24 86.24 84.25 84.43 0.0M
2021-07-15 86.74 86.74 85.94 86.48 0.0M
2021-07-14 86.76 87.30 86.68 86.75 0.0M
2021-07-13 86.76 86.76 85.64 85.84 0.0M
2021-07-12 86.46 87.80 85.98 86.96 0.0M
2021-07-09 85.74 86.60 85.49 86.27 0.0M
2021-07-08 83.32 84.20 82.84 83.88 0.0M
2021-07-07 84.65 85.70 84.65 85.50 0.0M
2021-07-06 87.23 87.90 86.01 86.43 0.0M
2021-07-02 90.94 90.94 90.21 90.53 0.0M
2021-07-01 89.90 90.14 89.58 90.05 0.0M
2021-06-30 89.28 89.90 89.01 89.90 0.0M
2021-06-29 90.82 91.39 90.57 90.60 0.4M
2021-06-28 91.99 91.99 90.26 90.96 0.0M
2021-06-25 92.79 93.01 92.41 92.88 0.0M
2021-06-24 94.52 94.52 93.88 94.01 0.0M
2021-06-23 94.31 94.53 93.45 93.52 0.0M
2021-06-22 93.76 95.01 93.76 95.01 0.0M
2021-06-21 92.83 94.79 92.83 94.60 0.0M
2021-06-18 91.94 92.63 90.67 91.70 0.0M
2021-06-17 96.11 96.11 94.10 94.61 0.0M
2021-06-16 94.80 95.74 94.22 94.74 0.0M
2021-06-15 95.61 96.15 95.39 95.93 0.0M
2021-06-14 95.57 96.15 95.38 95.87 0.0M
2021-06-11 95.61 96.87 95.61 96.87 0.0M
2021-06-10 95.53 96.35 94.86 95.33 0.0M
2021-06-09 95.89 95.89 94.74 95.44 0.0M
2021-06-08 96.14 96.65 95.80 96.45 0.0M
2021-06-07 96.26 98.00 96.26 97.84 0.0M
2021-06-04 96.60 96.94 96.20 96.77 0.0M
2021-06-03 96.75 97.23 96.50 96.87 0.0M
2021-06-02 95.90 96.17 95.51 96.00 0.0M
2021-06-01 94.89 95.73 94.89 95.51 0.0M
2021-05-28 92.98 93.84 92.76 93.40 0.0M
2021-05-27 94.81 95.60 94.73 95.03 0.0M
2021-05-26 94.03 94.84 93.84 94.73 0.0M
2021-05-25 93.23 94.28 93.23 93.87 0.0M
2021-05-24 92.88 93.30 91.60 93.30 0.0M
2021-05-21 92.00 92.51 91.88 92.12 0.0M
2021-05-20 90.71 91.83 90.71 91.79 0.0M
2021-05-19 88.37 89.23 87.92 88.60 0.0M
2021-05-18 89.29 91.42 89.29 91.20 0.0M
2021-05-17 90.17 90.71 89.49 90.52 0.0M
2021-05-14 89.18 90.00 89.18 90.00 0.0M
2021-05-13 86.51 87.98 86.51 87.65 0.0M
2021-05-12 88.13 88.41 87.38 87.58 0.0M
2021-05-11 87.08 88.55 87.08 87.89 0.0M
2021-05-10 89.44 89.91 88.75 88.75 0.0M
2021-05-07 87.29 89.49 87.29 89.19 0.0M
2021-05-06 87.34 88.15 86.80 88.15 0.0M
2021-05-05 85.97 86.82 85.58 86.44 0.0M
2021-05-04 88.46 88.69 83.80 84.66 0.1M
2021-05-03 90.25 90.36 89.50 89.65 0.0M
2021-04-30 89.31 89.85 88.62 88.62 0.0M
2021-04-29 89.99 89.99 88.30 89.72 0.0M
2021-04-28 90.99 91.26 90.54 90.84 0.0M
2021-04-27 90.15 90.38 89.79 90.11 0.0M
2021-04-26 88.45 90.35 88.45 90.19 0.0M
2021-04-23 87.90 89.35 87.68 88.95 0.0M
2021-04-22 88.78 88.87 87.87 87.98 0.0M
2021-04-21 87.25 89.10 86.70 89.10 0.0M
2021-04-20 90.50 90.50 88.62 89.10 0.0M
2021-04-19 91.47 92.21 91.11 91.71 0.0M
2021-04-16 92.01 93.42 92.01 93.30 0.1M
2021-04-15 89.74 90.59 89.74 90.56 0.0M
2021-04-14 90.28 90.74 89.89 90.20 0.0M
2021-04-13 91.24 91.24 90.04 90.67 0.0M
2021-04-12 91.10 91.69 90.35 90.65 0.0M
2021-04-09 88.49 89.50 88.45 89.50 0.0M
2021-04-08 88.16 88.76 87.50 88.40 0.0M
2021-04-07 90.04 90.29 89.40 89.79 0.0M
2021-04-06 89.63 90.30 89.25 89.44 0.0M
2021-04-05 88.17 91.35 88.17 91.26 0.0M
2021-04-01 88.34 89.36 87.40 89.14 0.0M
2021-03-31 89.82 89.82 88.81 89.49 0.0M
2021-03-30 87.45 88.70 87.45 88.63 0.0M
2021-03-29 87.07 87.30 86.18 87.30 0.0M
2021-03-26 85.68 86.67 85.68 86.60 0.0M
2021-03-25 84.41 85.68 84.03 85.68 0.0M
2021-03-24 83.84 84.90 83.84 84.05 0.0M
2021-03-23 85.99 86.46 85.38 85.40 0.0M
2021-03-22 88.31 88.70 87.93 88.43 0.0M
2021-03-19 87.56 88.02 86.77 87.69 0.0M
2021-03-18 87.20 88.62 86.93 87.73 0.1M
2021-03-17 84.17 85.89 83.80 85.58 0.0M
2021-03-16 85.39 85.39 84.25 84.76 0.0M
2021-03-15 84.06 84.52 83.33 83.74 0.0M
2021-03-12 83.25 85.12 83.25 85.02 0.0M
2021-03-11 85.51 86.36 84.50 85.33 0.0M
2021-03-10 85.39 86.65 85.39 86.65 0.0M
2021-03-09 85.29 85.81 84.44 85.53 0.0M
2021-03-08 85.10 86.42 84.97 85.74 0.0M
2021-03-05 84.71 84.71 83.45 84.45 0.0M
2021-03-04 84.12 85.50 83.47 83.49 0.0M
2021-03-03 83.24 83.73 82.90 83.13 0.0M
2021-03-02 81.84 82.85 81.84 82.63 0.0M
2021-03-01 79.72 80.53 79.39 80.16 0.0M
2021-02-26 80.74 80.74 79.97 80.30 0.0M
2021-02-25 80.81 81.47 79.09 79.30 0.0M
2021-02-24 79.87 80.47 79.65 80.47 0.0M
2021-02-23 79.66 79.94 78.68 79.63 0.0M
2021-02-22 80.18 81.60 80.18 81.30 0.0M
2021-02-19 81.03 82.00 81.00 81.20 0.0M
2021-02-18 81.01 81.59 80.52 81.15 0.0M
2021-02-17 78.40 79.13 78.09 79.05 0.0M
2021-02-16 78.62 78.99 78.31 78.44 0.0M
2021-02-12 77.62 78.45 77.62 78.19 0.0M
2021-02-11 79.06 79.57 78.50 78.70 0.0M
2021-02-10 79.64 79.88 78.46 78.63 0.0M
2021-02-09 79.90 79.95 79.21 79.69 0.0M
2021-02-08 79.91 80.63 79.90 80.25 0.0M
2021-02-05 80.32 80.63 79.82 80.63 0.0M
2021-02-04 78.00 78.94 77.93 78.84 0.0M
2021-02-03 72.50 78.15 72.27 76.88 0.1M
2021-02-02 71.16 72.28 71.14 72.28 0.0M
2021-02-01 70.54 70.79 70.34 70.45 0.0M
2021-01-29 70.79 71.52 69.97 70.55 0.0M
2021-01-28 69.28 72.93 68.79 71.70 0.1M
2021-01-27 68.47 69.50 68.15 68.72 0.0M
2021-01-26 71.82 72.08 71.39 71.65 0.0M
2021-01-25 69.99 70.23 69.25 70.05 0.0M
2021-01-22 72.29 72.56 71.70 71.95 0.1M
2021-01-21 71.82 71.99 71.38 71.92 0.1M
2021-01-20 69.72 70.30 69.61 70.23 0.0M
2021-01-19 68.00 68.05 67.30 67.63 0.0M
2021-01-15 68.72 68.75 67.69 67.77 0.0M
2021-01-14 70.54 70.59 70.08 70.21 0.0M
2021-01-13 69.44 69.71 69.25 69.56 0.0M
2021-01-12 69.12 70.85 69.12 70.82 0.0M
2021-01-11 68.29 69.70 68.29 69.43 0.0M
2021-01-08 70.63 70.83 70.00 70.22 0.0M
2021-01-07 71.08 71.56 70.56 70.85 0.0M
2021-01-06 68.73 69.68 68.57 69.29 0.0M
2021-01-05 68.98 70.35 68.98 70.15 0.0M
2021-01-04 70.68 71.07 68.82 69.58 0.0M