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
2025-09-26 52.34 53.32 51.60 52.91 0.7M
2025-09-25 52.58 53.64 52.09 52.21 1.1M
2025-09-24 51.62 53.43 51.10 52.77 1.4M
2025-09-23 50.40 52.12 50.38 51.88 2.0M
2025-09-22 50.65 50.95 49.77 50.70 1.7M
2025-09-19 51.54 52.30 51.24 51.48 1.1M
2025-09-18 51.21 51.87 51.08 51.73 0.2M
2025-09-17 51.27 51.58 50.38 50.78 1.4M
2025-09-16 51.28 51.71 51.08 51.16 0.5M
2025-09-15 51.83 52.29 51.28 51.52 0.5M
2025-09-12 51.97 52.03 50.90 51.72 1.2M
2025-09-11 51.79 52.13 50.66 51.98 0.4M
2025-09-10 51.62 52.03 51.36 51.80 0.2M
2025-09-09 52.50 53.08 51.18 51.79 0.5M
2025-09-08 53.06 53.46 51.96 52.48 0.3M
2025-09-05 53.55 53.80 52.92 53.05 0.7M
2025-09-04 53.15 53.64 52.97 53.18 0.2M
2025-09-03 53.24 53.94 53.07 53.40 0.2M
2025-09-02 53.77 53.95 52.82 52.85 1.2M
2025-09-01 53.58 53.87 53.33 53.63 0.1M
2025-08-29 53.52 53.69 52.90 53.30 0.4M
2025-08-28 53.49 54.62 53.47 53.61 0.7M
2025-08-27 54.35 54.84 53.09 53.14 0.7M
2025-08-26 54.28 54.93 54.02 54.19 0.3M
2025-08-25 54.45 55.10 54.40 54.45 0.1M
2025-08-22 54.05 55.36 53.99 55.19 1.3M
2025-08-21 53.82 54.21 53.63 54.14 0.6M
2025-08-20 54.13 54.23 53.77 54.02 1.1M
2025-08-19 52.84 54.27 52.75 54.05 0.2M
2025-08-18 53.18 53.29 52.54 52.57 0.8M
2025-08-15 53.79 54.24 53.43 53.58 0.7M
2025-08-14 52.70 53.14 52.56 53.00 0.4M
2025-08-13 52.22 52.82 51.97 52.70 0.4M
2025-08-12 51.90 52.42 51.53 52.34 2.0M
2025-08-11 52.43 52.72 51.66 51.89 0.6M
2025-08-08 51.21 52.38 51.13 52.20 0.2M
2025-08-07 50.08 51.45 49.63 50.99 0.6M
2025-08-06 49.64 50.36 49.57 49.96 0.7M
2025-08-05 49.09 49.44 48.84 49.26 1.5M
2025-08-04 49.20 58.76 48.68 48.85 0.6M
2025-08-01 49.95 50.23 49.02 49.21 0.6M
2025-07-31 50.85 51.41 50.10 50.35 2.0M
2025-07-30 52.35 64.69 51.21 51.23 0.6M
2025-07-29 54.08 54.26 52.95 53.21 0.5M
2025-07-28 56.68 57.10 53.37 53.73 1.4M
2025-07-25 53.56 55.49 53.19 55.40 1.1M
2025-07-24 54.96 54.96 53.83 54.14 0.5M
2025-07-23 52.79 54.22 52.37 53.82 1.9M
2025-07-22 51.35 51.41 50.60 50.97 0.3M
2025-07-21 51.04 51.54 50.85 51.30 0.5M
2025-07-18 51.91 52.23 51.26 51.30 0.8M
2025-07-17 52.13 52.74 51.62 51.79 0.2M
2025-07-16 51.58 52.71 51.48 51.65 0.7M
2025-07-15 52.01 52.82 52.00 52.74 0.4M
2025-07-14 52.05 52.57 51.82 51.86 0.4M
2025-07-11 52.94 53.38 52.70 53.10 1.0M
2025-07-10 52.34 53.23 52.18 53.13 1.5M
2025-07-09 50.96 52.60 50.70 52.48 0.7M
2025-07-08 49.93 51.10 49.64 50.90 1.0M
2025-07-07 49.93 50.22 49.64 50.10 1.2M
2025-07-04 50.20 50.43 49.82 50.18 0.6M
2025-07-03 51.10 51.20 50.45 50.70 1.1M
2025-07-02 49.91 50.97 49.68 50.50 4.3M
2025-07-01 49.28 49.69 48.50 49.29 1.1M
2025-06-30 50.63 50.64 49.45 49.70 3.6M
2025-06-27 48.65 50.67 48.58 50.61 0.6M
2025-06-26 48.96 49.07 47.94 48.30 0.7M
2025-06-25 49.44 49.45 48.75 48.89 0.6M
2025-06-24 49.44 50.11 49.24 49.51 2.3M
2025-06-23 48.35 48.62 47.91 48.46 1.0M
2025-06-20 48.63 49.14 48.58 48.78 2.8M
2025-06-19 48.49 48.81 48.35 48.48 0.7M
2025-06-18 49.33 49.49 48.51 49.05 0.6M
2025-06-17 50.19 50.44 49.53 49.58 2.7M
2025-06-16 50.88 50.96 50.24 50.51 0.8M
2025-06-13 50.66 51.11 50.40 50.63 0.3M
2025-06-12 51.33 51.86 50.84 51.68 0.2M
2025-06-11 52.86 53.00 51.84 51.96 0.2M
2025-06-10 52.19 52.44 51.52 52.30 0.8M
2025-06-09 51.25 51.79 51.12 51.56 1.0M
2025-06-06 51.15 51.72 51.09 51.54 1.6M
2025-06-05 51.64 52.02 50.97 51.40 0.5M
2025-06-04 51.81 52.04 51.02 51.44 0.4M
2025-06-03 51.16 52.59 50.59 51.75 0.5M
2025-06-02 51.84 52.59 50.81 51.19 0.4M
2025-05-30 52.73 53.26 52.57 52.86 0.5M
2025-05-29 53.71 53.92 52.72 52.77 0.5M
2025-05-28 51.68 53.12 51.52 52.93 4.3M
2025-05-27 51.53 52.05 51.31 51.69 2.3M
2025-05-26 51.43 51.81 51.23 51.43 1.8M
2025-05-23 52.50 52.88 49.94 50.60 0.5M
2025-05-22 52.89 52.89 52.18 52.43 1.3M
2025-05-21 53.03 53.24 52.32 53.13 4.1M
2025-05-20 52.62 53.56 52.06 53.32 1.1M
2025-05-19 52.60 52.95 52.43 52.64 0.2M
2025-05-16 53.36 53.47 52.41 52.44 4.0M
2025-05-15 53.49 53.93 52.92 53.28 4.9M
2025-05-14 53.91 54.03 52.94 53.63 2.0M
2025-05-13 53.19 54.02 53.00 53.85 1.7M
2025-05-12 52.10 54.51 52.02 52.75 10.1M
2025-05-09 51.25 51.91 50.86 51.07 0.5M
2025-05-08 50.36 50.87 49.76 50.79 2.6M
2025-05-07 54.24 54.90 53.53 53.81 1.1M
2025-05-06 54.36 54.47 53.01 54.16 1.4M
2025-05-05 53.84 54.18 53.10 53.84 0.7M
2025-05-02 53.47 53.76 52.38 53.39 5.2M
2025-05-01 52.52 52.52 52.52 52.52 0.0M
2025-04-30 52.93 54.39 52.12 52.52 1.2M
2025-04-29 54.47 55.14 53.28 53.90 0.6M
2025-04-28 55.07 55.56 54.91 55.14 4.5M
2025-04-25 54.36 54.82 54.00 54.46 2.0M
2025-04-24 52.78 53.83 52.70 53.60 0.1M
2025-04-23 52.21 53.51 52.12 52.99 0.6M
2025-04-22 50.90 51.59 50.15 51.48 1.0M
2025-04-17 50.15 50.75 49.83 50.21 0.8M
2025-04-16 49.58 50.39 49.10 50.22 0.8M
2025-04-15 50.47 51.17 49.83 50.01 2.0M
2025-04-14 49.10 49.51 48.70 49.34 0.5M
2025-04-11 48.35 48.48 46.99 48.19 1.1M
2025-04-10 51.22 51.28 47.53 47.67 0.6M
2025-04-09 46.87 48.36 45.96 46.73 1.3M
2025-04-08 49.74 50.00 48.32 48.51 1.2M
2025-04-07 45.66 51.42 45.41 49.00 1.2M
2025-04-04 51.47 51.58 48.31 49.21 0.6M
2025-04-03 52.12 54.07 51.52 51.56 0.2M
2025-04-02 53.85 54.25 53.24 53.99 0.3M
2025-04-01 54.68 54.72 53.74 54.24 0.2M
2025-03-31 55.18 55.20 53.57 54.17 1.1M
2025-03-28 56.10 56.63 55.43 55.67 0.5M
2025-03-27 55.87 56.60 54.78 56.38 2.1M
2025-03-26 59.75 59.80 57.87 57.95 0.4M
2025-03-25 59.14 59.59 58.80 58.92 1.5M
2025-03-24 59.49 59.63 58.40 58.70 3.4M
2025-03-21 58.83 58.88 57.72 58.41 0.8M
2025-03-20 59.88 60.01 57.94 58.33 1.0M
2025-03-19 60.53 61.15 59.75 60.14 0.8M
2025-03-18 60.38 61.53 60.18 61.42 4.1M
2025-03-17 60.19 60.68 59.64 59.89 2.1M
2025-03-14 59.42 60.93 58.73 59.83 0.7M
2025-03-13 59.83 60.33 58.79 59.49 1.2M
2025-03-12 61.10 62.13 59.98 60.41 0.7M
2025-03-11 61.87 63.13 60.28 60.69 3.5M
2025-03-10 61.53 62.30 60.51 61.74 1.1M
2025-03-07 61.73 62.04 60.10 60.82 0.3M
2025-03-06 60.87 62.87 60.75 62.20 0.5M
2025-03-05 59.47 61.01 57.48 59.66 0.5M
2025-03-04 59.62 59.68 56.96 57.50 0.8M
2025-03-03 59.41 62.28 59.24 60.82 0.4M
2025-02-28 59.31 60.02 58.82 59.82 0.2M
2025-02-27 59.85 60.73 59.72 59.81 0.6M
2025-02-26 60.67 61.58 60.60 61.46 1.4M
2025-02-25 59.42 60.94 59.20 60.51 1.4M
2025-02-24 59.41 60.99 59.07 59.82 0.7M
2025-02-21 59.73 59.77 57.88 58.60 0.9M
2025-02-20 59.33 60.77 58.87 59.59 0.5M
2025-02-19 62.06 62.03 60.68 61.08 0.9M
2025-02-18 61.87 62.23 61.19 62.13 0.5M
2025-02-17 61.44 61.80 61.20 61.78 0.7M
2025-02-14 60.71 62.02 60.36 61.63 0.5M
2025-02-13 58.98 61.20 58.78 60.83 0.9M
2025-02-12 57.54 58.30 56.00 58.19 0.1M
2025-02-11 57.47 57.75 56.83 57.22 0.4M
2025-02-10 56.90 57.82 56.81 57.72 0.1M
2025-02-07 57.66 58.13 56.61 56.71 0.2M
2025-02-06 56.40 57.77 56.09 57.53 0.3M
2025-02-05 57.09 57.25 56.07 56.44 1.0M
2025-02-04 56.88 57.34 56.06 57.31 0.2M
2025-02-03 56.57 58.92 55.79 57.16 1.8M
2025-01-31 59.34 59.38 58.62 58.93 0.5M
2025-01-30 58.85 59.46 58.52 59.38 0.6M
2025-01-29 58.62 58.82 57.90 58.55 0.9M
2025-01-28 58.60 59.27 58.08 58.44 0.7M
2025-01-27 57.05 57.68 56.53 57.58 1.3M
2025-01-24 56.31 58.08 56.00 56.88 0.8M
2025-01-23 56.68 56.71 55.55 55.80 0.8M
2025-01-22 55.83 56.40 55.35 56.05 1.0M
2025-01-21 55.86 56.05 55.49 55.99 0.4M
2025-01-20 55.24 56.90 54.58 56.63 0.2M
2025-01-17 55.22 55.92 54.94 54.95 0.3M
2025-01-16 56.64 56.70 55.16 55.33 0.2M
2025-01-15 55.72 56.52 55.24 56.43 0.5M
2025-01-14 55.70 56.58 54.94 55.67 0.5M
2025-01-13 55.16 56.25 55.14 55.51 0.6M
2025-01-10 52.89 55.65 52.49 55.05 3.0M
2025-01-09 52.93 53.18 52.40 52.92 0.3M
2025-01-08 54.03 54.40 52.95 53.23 0.3M
2025-01-07 53.96 54.44 53.27 54.30 0.5M
2025-01-06 52.94 55.63 52.79 54.42 0.7M
2025-01-03 52.84 53.11 52.20 52.40 0.3M
2025-01-02 53.61 53.96 52.00 53.14 0.1M