Mercedes Benz Group

MBGn
🏛️ uk →
52.91
Last Update: 2025-09-26
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 68.26 68.59 67.68 68.18 0.2M
2021-12-29 69.66 69.66 68.18 68.18 0.5M
2021-12-23 70.25 70.51 69.98 70.13 0.4M
2021-12-22 68.70 69.59 68.24 69.28 0.4M
2021-12-21 68.10 68.80 67.31 68.52 0.5M
2021-12-20 66.59 68.75 66.50 67.00 1.1M
2021-12-17 70.65 70.65 68.55 69.06 2.1M
2021-12-16 72.53 72.91 71.02 71.55 0.9M
2021-12-15 71.88 72.41 71.09 71.42 0.4M
2021-12-14 73.05 73.73 71.47 71.97 1.1M
2021-12-13 74.79 76.06 74.00 74.07 2.1M
2021-12-10 73.11 75.27 71.02 74.17 1.4M
2021-12-09 86.06 87.32 85.20 85.82 1.1M
2021-12-08 86.98 86.98 84.47 85.94 5.7M
2021-12-07 86.80 87.45 86.33 86.67 0.7M
2021-12-06 86.70 86.85 84.64 85.95 1.2M
2021-12-03 87.03 87.12 84.95 85.00 1.6M
2021-12-02 85.55 87.29 85.15 86.15 0.8M
2021-12-01 84.38 87.03 83.48 86.93 0.8M
2021-11-30 81.43 83.82 80.54 83.20 0.5M
2021-11-29 84.27 84.35 82.47 82.85 1.0M
2021-11-26 84.83 85.53 82.73 83.03 0.9M
2021-11-25 89.00 89.19 87.81 88.38 0.6M
2021-11-24 90.14 90.27 87.61 88.71 0.9M
2021-11-23 89.91 91.19 89.64 90.11 0.8M
2021-11-22 89.70 91.43 89.70 91.02 0.6M
2021-11-19 91.20 91.40 89.10 90.09 0.6M
2021-11-18 89.74 91.66 89.70 90.98 0.7M
2021-11-17 89.40 89.87 88.87 89.52 0.4M
2021-11-16 89.16 89.83 88.65 89.31 0.2M
2021-11-15 87.85 89.20 87.68 88.89 0.2M
2021-11-12 87.55 88.04 87.19 87.94 0.5M
2021-11-11 87.87 88.49 87.28 87.35 0.8M
2021-11-10 87.36 88.37 86.74 88.13 1.6M
2021-11-09 87.11 88.23 87.11 87.20 0.5M
2021-11-08 87.29 87.67 86.60 87.39 0.2M
2021-11-05 86.49 88.03 86.49 87.72 2.0M
2021-11-04 87.22 88.20 84.59 87.01 0.7M
2021-11-03 87.09 87.31 85.87 86.56 0.2M
2021-11-02 86.82 87.25 85.72 86.79 0.7M
2021-11-01 86.00 87.51 86.00 87.15 0.3M
2021-10-29 83.28 85.81 58.20 85.31 1.8M
2021-10-28 82.75 83.74 82.65 83.24 0.1M
2021-10-27 82.70 84.08 82.18 83.68 0.7M
2021-10-26 83.42 83.98 82.79 83.41 0.5M
2021-10-25 82.08 83.79 81.91 83.21 1.4M
2021-10-22 81.87 82.90 81.87 82.01 0.2M
2021-10-21 80.83 82.61 80.76 81.64 0.3M
2021-10-20 82.37 82.82 80.50 81.94 0.5M
2021-10-19 82.48 82.94 81.82 82.10 0.3M
2021-10-18 83.38 83.66 81.48 81.85 0.3M
2021-10-15 83.30 83.99 83.12 83.88 0.4M
2021-10-14 82.26 83.26 81.83 83.14 0.4M
2021-10-13 82.16 82.91 81.27 81.62 0.9M
2021-10-12 81.54 82.90 81.42 82.32 0.7M
2021-10-11 80.26 83.11 79.90 82.80 0.9M
2021-10-08 79.63 81.15 79.63 80.68 0.7M
2021-10-07 76.44 78.84 76.44 78.74 3.1M
2021-10-06 76.33 76.70 75.13 75.97 0.8M
2021-10-05 77.12 77.37 76.14 77.36 0.3M
2021-10-04 76.94 77.66 74.90 77.01 1.1M
2021-10-01 75.32 77.94 74.76 77.53 0.5M
2021-09-30 77.74 77.96 76.92 77.24 0.7M
2021-09-29 76.83 77.84 76.37 77.29 1.3M
2021-09-28 75.71 78.06 75.60 75.94 2.0M
2021-09-27 74.78 76.25 74.78 75.67 0.4M
2021-09-24 72.90 74.47 72.15 74.19 1.1M
2021-09-23 72.37 73.61 72.27 73.06 0.5M
2021-09-22 69.84 71.98 69.77 71.86 0.4M
2021-09-21 69.60 71.64 68.95 69.18 0.6M
2021-09-20 69.94 70.17 67.80 68.89 0.7M
2021-09-17 72.91 73.11 70.99 71.22 0.8M
2021-09-16 72.57 73.44 71.83 72.03 1.6M
2021-09-15 71.80 73.53 71.80 72.61 0.5M
2021-09-14 71.82 73.06 71.75 72.67 1.9M
2021-09-13 69.63 71.92 69.63 71.75 0.8M
2021-09-10 68.73 69.83 68.73 69.14 0.8M
2021-09-09 68.04 69.04 67.72 68.64 0.8M
2021-09-08 70.04 70.04 68.39 68.66 0.4M
2021-09-07 70.26 70.90 70.11 70.38 0.5M
2021-09-06 70.43 70.79 69.56 70.03 1.0M
2021-09-03 70.86 71.04 69.88 69.97 0.2M
2021-09-02 71.05 71.53 70.39 70.52 0.4M
2021-09-01 72.13 72.23 70.84 70.99 0.3M
2021-08-31 71.90 72.53 70.71 71.02 0.2M
2021-08-27 70.87 71.40 70.42 71.22 0.2M
2021-08-26 70.61 70.93 70.05 70.66 0.3M
2021-08-25 70.80 71.50 70.39 71.17 0.3M
2021-08-24 70.41 71.28 70.01 70.95 0.3M
2021-08-23 71.32 71.44 69.90 70.06 0.3M
2021-08-20 69.39 69.83 68.67 69.83 0.5M
2021-08-19 70.00 70.49 69.44 69.59 0.4M
2021-08-18 72.73 72.73 71.60 71.88 0.5M
2021-08-17 73.85 73.85 72.76 72.86 1.6M
2021-08-16 74.84 75.02 73.97 74.09 0.3M
2021-08-13 75.73 76.18 75.43 75.53 0.4M
2021-08-12 74.88 75.95 74.73 75.78 0.5M
2021-08-11 74.49 75.17 73.85 74.75 0.2M
2021-08-10 74.32 74.70 74.00 74.54 0.1M
2021-08-09 74.78 75.54 74.30 74.76 1.0M
2021-08-06 75.26 77.00 75.02 76.25 0.2M
2021-08-05 75.60 75.74 74.59 75.18 0.2M
2021-08-04 75.79 76.75 75.69 76.28 0.4M
2021-08-03 76.51 76.67 75.19 75.74 0.9M
2021-08-02 76.49 77.44 76.15 76.69 0.3M
2021-07-30 75.27 75.60 61.20 75.19 0.9M
2021-07-29 74.20 76.22 73.82 75.85 0.5M
2021-07-28 74.05 74.67 73.79 74.00 0.2M
2021-07-27 75.06 75.06 73.78 74.44 0.3M
2021-07-26 74.71 75.57 73.63 75.28 0.5M
2021-07-23 72.53 75.82 72.47 75.25 0.9M
2021-07-22 71.55 72.62 71.42 71.72 0.4M
2021-07-21 68.40 71.68 67.31 70.60 0.6M
2021-07-20 69.99 70.58 69.19 70.30 0.8M
2021-07-19 70.90 71.16 68.70 69.67 0.4M
2021-07-16 73.84 73.86 71.61 71.69 0.4M
2021-07-15 74.40 74.79 72.83 72.98 0.9M
2021-07-14 73.15 74.11 72.88 73.46 1.2M
2021-07-13 73.76 73.76 72.68 72.87 0.6M
2021-07-12 72.67 73.97 71.25 73.44 0.5M
2021-07-09 71.69 73.05 70.96 72.75 0.7M
2021-07-08 71.82 71.82 69.76 70.47 0.2M
2021-07-07 73.08 73.55 71.04 72.11 0.5M
2021-07-06 75.94 75.94 72.65 72.84 0.6M
2021-07-05 75.97 76.34 74.92 76.00 0.3M
2021-07-02 76.24 76.81 75.99 76.20 0.4M
2021-07-01 75.96 76.51 75.42 75.63 0.4M
2021-06-30 75.80 76.32 74.47 75.38 0.3M
2021-06-29 75.96 76.88 75.91 76.36 0.3M
2021-06-28 77.27 77.82 75.76 75.92 0.3M
2021-06-25 78.78 78.78 77.20 77.84 0.1M
2021-06-24 78.86 79.53 78.44 78.78 0.1M
2021-06-23 79.46 79.89 78.31 78.52 1.0M
2021-06-22 79.50 79.50 78.41 79.17 0.5M
2021-06-21 76.20 79.44 75.36 79.11 0.2M
2021-06-18 79.22 79.69 76.77 76.97 1.2M
2021-06-17 78.75 80.38 78.75 79.75 2.6M
2021-06-16 79.49 79.75 77.49 78.69 1.7M
2021-06-15 79.20 79.61 49.55 78.97 4.0M
2021-06-14 79.95 80.14 78.94 79.09 1.2M
2021-06-11 78.51 79.72 78.38 79.71 0.3M
2021-06-10 78.52 79.22 77.57 78.17 0.2M
2021-06-09 78.98 79.34 77.55 78.50 0.5M
2021-06-08 80.09 80.09 78.25 78.89 1.4M
2021-06-07 79.39 80.40 79.36 80.22 1.7M
2021-06-04 79.92 80.30 78.98 79.60 0.2M
2021-06-03 79.00 80.24 78.60 79.98 0.5M
2021-06-02 78.19 78.82 77.89 78.47 0.3M
2021-06-01 76.71 78.41 76.71 78.30 0.1M
2021-05-28 77.95 77.95 76.18 76.78 0.8M
2021-05-27 77.08 78.42 60.28 77.97 0.3M
2021-05-26 77.06 77.63 76.24 77.28 0.3M
2021-05-25 76.23 77.00 76.08 76.77 0.3M
2021-05-24 75.80 75.80 75.80 75.80 0.0M
2021-05-21 75.45 76.07 75.41 75.61 0.8M
2021-05-20 73.40 75.03 73.10 74.75 3.6M
2021-05-19 74.79 74.79 71.90 72.55 0.7M
2021-05-18 74.73 75.58 74.15 74.57 2.3M
2021-05-17 74.06 74.68 73.58 74.36 1.2M
2021-05-14 72.82 74.06 71.85 73.53 2.0M
2021-05-13 71.98 72.64 70.05 72.55 2.3M
2021-05-12 72.05 73.19 71.64 72.90 1.1M
2021-05-11 72.87 73.15 71.53 71.89 0.4M
2021-05-10 73.68 73.90 73.39 73.58 0.4M
2021-05-07 73.18 73.53 72.11 73.33 0.2M
2021-05-06 72.87 72.90 71.39 72.52 0.2M
2021-05-05 70.50 72.32 70.47 72.06 1.4M
2021-05-04 74.60 74.98 72.41 72.41 0.4M
2021-04-30 73.40 74.65 73.40 74.31 1.1M
2021-04-29 75.19 75.19 72.86 73.75 0.3M
2021-04-28 75.02 75.52 74.70 75.22 0.8M
2021-04-27 74.70 74.82 73.88 74.73 0.3M
2021-04-26 74.40 74.71 73.02 74.48 0.2M
2021-04-23 74.67 75.15 72.66 73.61 0.3M
2021-04-22 74.14 74.58 73.02 73.48 0.3M
2021-04-21 73.81 74.38 72.22 73.52 2.0M
2021-04-20 76.40 77.20 73.61 73.83 0.3M
2021-04-19 77.96 78.00 75.71 75.86 0.4M
2021-04-16 76.98 77.96 76.74 77.31 0.9M
2021-04-15 75.60 75.86 75.12 75.56 0.2M
2021-04-14 75.87 75.88 74.96 75.81 1.1M
2021-04-13 76.68 76.98 75.87 76.06 4.6M
2021-04-12 75.08 76.94 75.08 76.33 7.7M
2021-04-09 74.58 75.49 74.38 74.75 0.9M
2021-04-08 76.49 76.64 73.32 74.55 0.6M
2021-04-07 75.70 76.63 75.42 75.42 0.4M
2021-04-06 76.32 76.85 75.42 75.75 1.1M
2021-04-01 74.99 76.01 74.35 75.56 0.3M
2021-03-31 75.84 76.27 75.63 75.81 1.2M
2021-03-30 74.33 75.85 74.13 75.53 0.6M
2021-03-29 73.43 74.02 72.83 73.95 0.4M
2021-03-26 72.99 73.48 72.50 73.08 0.4M
2021-03-25 71.12 72.57 70.99 72.52 0.7M
2021-03-24 71.85 71.96 70.95 71.22 0.3M
2021-03-23 73.62 73.62 71.85 72.83 1.9M
2021-03-22 73.19 74.61 72.73 74.12 0.1M
2021-03-19 73.29 74.16 72.90 73.47 0.8M
2021-03-18 72.07 74.16 72.02 74.00 0.2M
2021-03-17 71.45 72.02 69.97 71.23 0.9M
2021-03-16 70.38 71.61 70.20 71.46 1.2M
2021-03-15 70.64 71.52 69.83 69.84 3.1M
2021-03-12 70.16 70.74 69.97 70.51 0.5M
2021-03-11 72.80 73.04 71.32 72.04 9.8M
2021-03-10 71.75 72.62 71.24 72.28 0.2M
2021-03-09 72.17 72.93 71.07 72.03 0.6M
2021-03-08 70.99 72.90 67.60 72.54 0.4M
2021-03-05 70.10 71.06 69.64 70.17 0.2M
2021-03-04 69.03 71.02 68.88 70.92 0.4M
2021-03-03 69.00 70.17 68.78 69.44 1.3M
2021-03-02 66.59 68.62 66.49 68.17 0.6M
2021-03-01 66.84 67.08 65.65 66.61 0.2M
2021-02-26 65.22 66.66 65.02 66.22 0.1M
2021-02-25 66.50 67.11 66.06 66.06 0.1M
2021-02-24 65.50 66.32 65.40 66.16 0.4M
2021-02-23 66.89 67.12 64.84 65.45 0.5M
2021-02-22 66.75 66.97 66.30 66.97 0.3M
2021-02-19 67.50 67.59 66.33 67.56 0.4M
2021-02-18 66.96 67.49 66.01 66.78 0.9M
2021-02-17 65.06 65.78 64.73 65.17 0.3M
2021-02-16 64.88 65.69 64.74 64.92 0.7M
2021-02-15 65.02 65.19 64.35 64.77 0.1M
2021-02-12 64.56 64.94 64.16 64.58 0.3M
2021-02-11 65.31 65.90 64.99 65.25 0.5M
2021-02-10 66.14 66.41 64.54 65.22 0.2M
2021-02-09 66.06 66.23 65.43 65.73 0.1M
2021-02-08 66.99 67.44 66.09 66.71 0.1M
2021-02-05 65.99 67.10 65.00 66.80 1.0M
2021-02-04 64.80 66.13 64.68 65.58 1.2M
2021-02-03 60.53 64.99 58.90 64.27 0.6M
2021-02-02 58.78 60.22 58.78 59.43 0.2M
2021-02-01 58.83 58.83 58.17 58.34 0.1M
2021-01-29 56.79 58.87 56.79 58.44 0.2M
2021-01-28 56.55 57.71 55.50 57.62 0.2M
2021-01-27 58.71 58.73 56.47 57.24 0.2M
2021-01-26 57.26 59.27 56.84 58.84 0.4M
2021-01-25 59.51 60.11 56.94 57.42 0.2M
2021-01-22 58.36 59.85 57.73 59.06 1.0M
2021-01-21 58.15 59.51 58.15 59.03 0.4M
2021-01-20 55.81 57.90 55.74 57.58 0.1M
2021-01-19 56.98 56.98 55.50 55.73 0.6M
2021-01-18 55.70 56.72 55.60 56.59 0.2M
2021-01-15 57.15 57.61 55.75 56.22 0.4M
2021-01-14 57.11 58.79 57.11 57.94 0.4M
2021-01-13 57.81 58.10 56.96 57.39 0.1M
2021-01-12 57.25 58.15 56.91 58.05 0.1M
2021-01-11 57.10 57.57 56.40 57.27 0.1M
2021-01-08 58.68 58.75 57.01 57.70 0.2M
2021-01-07 57.16 58.34 56.88 57.78 0.3M
2021-01-06 57.39 57.90 55.77 56.34 0.9M
2021-01-05 56.47 57.79 56.17 56.58 0.4M
2021-01-04 57.79 58.72 56.47 56.98 0.2M