Mercedes Benz Group

MBGn
🏛️ germany →
53.17
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
2023-12-29 62.56 62.70 62.36 62.56 0.0M
2023-12-28 62.70 62.70 62.25 62.25 0.0M
2023-12-27 63.03 63.03 62.64 62.90 0.0M
2023-12-22 62.78 63.13 62.78 62.80 0.0M
2023-12-21 62.38 62.80 62.26 62.80 0.0M
2023-12-20 63.25 63.50 63.01 63.01 0.0M
2023-12-19 63.49 63.86 63.15 63.37 0.0M
2023-12-18 63.73 64.10 63.44 63.81 0.0M
2023-12-15 63.44 65.22 63.44 64.42 0.0M
2023-12-14 62.58 64.15 62.58 63.38 0.0M
2023-12-13 61.64 62.46 61.64 61.65 0.0M
2023-12-12 63.20 63.27 62.93 62.93 0.0M
2023-12-11 62.93 63.20 62.68 63.13 0.0M
2023-12-08 62.45 63.03 62.45 63.03 0.0M
2023-12-07 62.20 62.43 62.05 62.40 0.0M
2023-12-06 61.77 62.80 61.67 62.48 0.0M
2023-12-05 60.50 61.62 60.34 61.62 0.0M
2023-12-04 60.50 60.71 59.91 60.71 0.0M
2023-12-01 59.70 60.15 59.50 60.15 0.0M
2023-11-30 59.39 59.70 59.17 59.70 0.0M
2023-11-29 58.06 59.50 58.06 59.34 0.0M
2023-11-28 58.30 58.30 57.80 57.80 0.0M
2023-11-27 58.50 58.50 58.15 58.30 0.0M
2023-11-24 57.95 58.13 57.82 58.13 0.0M
2023-11-23 58.28 58.45 58.12 58.12 0.0M
2023-11-22 58.22 58.55 58.22 58.46 0.0M
2023-11-21 59.20 59.20 58.09 58.37 0.0M
2023-11-20 58.80 58.80 58.47 58.79 0.0M
2023-11-17 58.34 58.53 58.17 58.53 0.0M
2023-11-16 58.56 58.80 57.80 57.80 0.0M
2023-11-15 58.25 58.68 58.25 58.68 0.0M
2023-11-14 56.69 57.99 56.61 57.99 0.0M
2023-11-13 56.87 56.87 56.50 56.51 0.0M
2023-11-10 57.09 57.09 56.35 56.42 0.0M
2023-11-09 57.47 57.90 57.23 57.23 0.0M
2023-11-08 56.97 57.66 56.54 57.48 0.0M
2023-11-07 57.20 57.35 56.86 57.02 0.0M
2023-11-06 58.30 58.30 57.51 57.51 0.0M
2023-11-03 57.97 58.45 57.97 58.22 0.0M
2023-11-02 56.54 57.70 56.54 57.70 0.0M
2023-11-01 55.81 56.39 55.53 56.39 0.0M
2023-10-31 55.94 55.94 55.54 55.63 0.0M
2023-10-30 56.04 56.40 55.50 55.76 0.0M
2023-10-27 57.75 57.84 56.00 56.00 0.0M
2023-10-26 59.90 59.90 57.26 57.83 0.0M
2023-10-25 61.42 61.47 61.32 61.32 0.0M
2023-10-24 61.60 61.72 61.34 61.68 0.0M
2023-10-23 61.92 61.92 60.78 61.82 0.0M
2023-10-20 62.95 62.95 62.00 62.22 0.0M
2023-10-19 63.62 63.62 62.91 63.61 0.0M
2023-10-18 64.89 65.21 64.72 64.72 0.0M
2023-10-17 64.79 65.17 64.20 65.17 0.0M
2023-10-16 64.20 64.81 63.90 64.81 0.0M
2023-10-13 65.10 65.10 64.47 64.50 0.0M
2023-10-12 65.27 65.52 64.73 64.73 0.0M
2023-10-11 64.45 64.90 64.16 64.65 0.0M
2023-10-10 63.82 64.81 63.82 64.79 0.0M
2023-10-09 63.49 63.59 63.11 63.30 0.0M
2023-10-06 64.68 64.68 62.95 63.26 0.0M
2023-10-05 64.92 64.92 64.34 64.39 0.0M
2023-10-04 64.51 65.14 63.90 65.14 0.0M
2023-10-03 65.10 65.41 65.10 65.38 0.0M
2023-10-02 66.00 66.07 65.15 65.15 0.0M
2023-09-29 66.13 66.22 65.79 66.11 0.0M
2023-09-28 65.37 66.20 64.85 66.20 0.0M
2023-09-27 65.30 65.98 65.30 65.51 0.0M
2023-09-26 66.00 66.00 65.42 65.58 0.0M
2023-09-25 67.25 67.25 66.10 66.36 0.0M
2023-09-22 67.20 67.31 66.86 67.25 0.0M
2023-09-21 67.32 67.79 67.05 67.46 0.0M
2023-09-20 67.11 68.34 67.06 68.34 0.0M
2023-09-19 66.21 66.87 66.21 66.52 0.0M
2023-09-18 67.04 67.04 66.29 66.29 0.0M
2023-09-15 66.66 67.66 66.66 67.30 0.0M
2023-09-14 66.75 66.75 65.82 66.38 0.0M
2023-09-13 66.47 68.09 66.47 66.81 0.0M
2023-09-12 66.46 67.32 66.04 66.80 0.0M
2023-09-11 66.00 66.60 65.85 66.20 0.0M
2023-09-08 65.49 65.66 64.88 65.66 0.0M
2023-09-07 66.03 66.25 65.48 65.48 0.0M
2023-09-06 66.95 66.95 66.01 66.01 0.0M
2023-09-05 66.25 66.50 66.13 66.47 0.0M
2023-09-04 66.12 66.82 66.11 66.66 0.0M
2023-09-01 67.55 67.55 65.78 66.35 0.0M
2023-08-31 67.55 67.75 67.47 67.75 0.0M
2023-08-30 67.98 68.13 67.57 67.57 0.0M
2023-08-29 67.64 68.21 67.44 68.21 0.0M
2023-08-28 67.37 67.59 66.69 67.59 0.0M
2023-08-25 67.27 67.27 66.94 67.02 0.0M
2023-08-24 68.01 68.01 66.77 66.91 0.0M
2023-08-23 68.05 68.25 67.59 67.63 0.0M
2023-08-22 67.79 68.17 67.69 67.92 0.0M
2023-08-21 67.10 67.41 67.10 67.41 0.0M
2023-08-18 67.24 67.37 66.44 66.87 0.0M
2023-08-17 67.88 68.05 67.21 67.21 0.0M
2023-08-16 67.80 68.69 67.80 68.66 0.0M
2023-08-15 69.00 69.00 68.00 68.00 0.0M
2023-08-14 68.70 69.01 68.69 69.01 0.0M
2023-08-11 69.98 69.98 69.23 69.29 0.0M
2023-08-10 69.96 70.65 69.96 70.65 0.0M
2023-08-09 70.30 70.57 69.50 69.50 0.0M
2023-08-08 70.67 71.49 69.67 70.46 0.0M
2023-08-07 71.24 71.71 70.89 71.32 0.0M
2023-08-04 71.27 71.28 70.96 71.25 0.0M
2023-08-03 70.79 71.10 70.20 71.10 0.0M
2023-08-02 70.24 71.10 69.97 71.10 0.0M
2023-08-01 72.54 72.54 70.89 71.20 0.0M
2023-07-31 73.20 73.45 72.67 72.67 0.0M
2023-07-28 72.27 73.20 71.86 73.12 0.0M
2023-07-27 70.83 72.91 69.74 72.06 0.0M
2023-07-26 71.17 71.17 69.44 70.55 0.0M
2023-07-25 71.32 71.48 71.06 71.06 0.0M
2023-07-24 70.76 71.15 70.76 71.02 0.0M
2023-07-21 70.72 71.65 70.72 71.65 0.0M
2023-07-20 71.76 71.76 71.30 71.65 0.0M
2023-07-19 72.44 72.44 71.43 71.57 0.0M
2023-07-18 72.28 72.56 72.28 72.39 0.0M
2023-07-17 71.87 72.48 71.87 72.40 0.0M
2023-07-14 72.70 72.76 72.24 72.24 0.0M
2023-07-13 72.63 72.79 72.14 72.79 0.0M
2023-07-12 72.66 72.66 72.06 72.39 0.0M
2023-07-11 72.45 72.45 71.99 72.21 0.0M
2023-07-10 71.50 72.04 71.50 71.79 0.0M
2023-07-07 71.44 72.15 71.22 72.15 0.0M
2023-07-06 73.20 73.20 71.20 71.70 0.0M
2023-07-05 72.27 73.58 72.27 73.57 0.0M
2023-07-04 73.64 73.74 72.00 72.51 0.0M
2023-07-03 73.73 74.41 73.73 73.89 0.0M
2023-06-30 73.15 73.80 73.15 73.80 0.0M
2023-06-29 72.30 73.15 72.30 72.92 0.0M
2023-06-28 72.25 72.60 72.25 72.60 0.0M
2023-06-27 72.15 72.15 71.35 71.90 0.0M
2023-06-26 71.86 71.86 71.06 71.82 0.0M
2023-06-23 71.76 71.82 71.74 71.82 0.0M
2023-06-22 73.58 73.58 72.20 72.38 0.0M
2023-06-21 75.04 75.49 73.93 73.99 0.0M
2023-06-20 75.07 75.31 74.45 74.97 0.0M
2023-06-19 75.43 75.52 75.33 75.45 0.0M
2023-06-16 75.21 76.00 75.18 75.79 0.0M
2023-06-15 74.88 75.14 74.74 75.09 0.0M
2023-06-14 74.34 75.81 74.34 74.82 0.0M
2023-06-13 73.84 74.16 73.60 73.83 0.0M
2023-06-12 72.66 73.61 72.66 73.61 0.0M
2023-06-09 73.06 73.34 72.95 72.95 0.0M
2023-06-08 72.14 73.59 72.14 73.26 0.0M
2023-06-07 71.87 72.51 71.65 72.21 0.0M
2023-06-06 71.67 72.12 71.60 72.12 0.0M
2023-06-05 71.70 72.24 71.70 71.83 0.0M
2023-06-02 70.90 72.24 70.90 72.24 0.0M
2023-06-01 70.20 70.81 70.16 70.81 0.0M
2023-05-31 70.56 70.88 69.62 70.04 0.0M
2023-05-30 71.35 71.86 71.13 71.59 0.0M
2023-05-29 71.33 71.90 71.05 71.05 0.0M
2023-05-26 70.37 71.29 70.37 71.25 0.0M
2023-05-25 69.84 70.32 69.81 70.21 0.0M
2023-05-24 70.62 70.62 69.70 69.70 0.0M
2023-05-23 71.20 71.40 70.49 70.49 0.0M
2023-05-22 70.75 71.58 70.75 71.58 0.0M
2023-05-19 70.32 71.56 70.32 71.41 0.0M
2023-05-18 68.44 70.66 68.44 70.23 0.0M
2023-05-17 67.61 68.40 67.54 68.40 0.0M
2023-05-16 67.79 67.79 67.00 67.45 0.0M
2023-05-15 67.87 68.38 67.81 68.38 0.0M
2023-05-12 67.78 68.15 67.75 67.75 0.0M
2023-05-11 67.65 68.08 67.50 67.50 0.0M
2023-05-10 67.30 67.85 67.01 67.62 0.0M
2023-05-09 66.90 67.19 66.72 67.10 0.0M
2023-05-08 66.66 67.31 66.66 66.85 0.0M
2023-05-05 65.08 66.78 65.08 66.78 0.0M
2023-05-04 65.87 66.36 64.68 65.15 0.0M
2023-05-03 70.28 70.44 69.67 70.44 0.0M
2023-05-02 71.30 71.35 69.98 70.22 0.0M
2023-04-28 71.09 71.09 68.45 70.84 0.0M
2023-04-27 70.19 70.84 69.86 70.29 0.0M
2023-04-26 69.50 70.18 69.21 70.18 0.0M
2023-04-25 70.20 70.20 69.51 69.65 0.0M
2023-04-24 69.39 70.08 69.20 69.97 0.0M
2023-04-21 70.35 70.35 68.52 69.23 0.0M
2023-04-20 70.54 70.54 68.00 68.73 0.0M
2023-04-19 70.00 70.83 69.93 70.49 0.0M
2023-04-18 69.44 70.54 69.44 70.54 0.0M
2023-04-17 70.66 70.95 69.24 69.54 0.0M
2023-04-14 69.95 70.75 69.91 70.74 0.0M
2023-04-13 69.62 70.13 69.17 70.13 0.0M
2023-04-12 68.97 69.87 68.97 69.62 0.0M
2023-04-11 68.60 69.42 68.45 69.23 0.0M
2023-04-06 68.56 68.63 67.52 68.33 0.0M
2023-04-05 70.24 70.26 68.50 68.75 0.0M
2023-04-04 70.40 71.13 70.40 70.50 0.0M
2023-04-03 70.90 70.90 70.44 70.55 0.0M
2023-03-31 70.85 70.85 70.41 70.62 0.0M
2023-03-30 70.85 71.05 70.40 70.97 0.0M
2023-03-29 70.06 70.49 70.06 70.49 0.0M
2023-03-28 71.59 72.65 71.59 72.01 0.0M
2023-03-27 70.39 71.70 70.39 71.70 0.0M
2023-03-24 70.40 70.68 67.88 69.45 0.0M
2023-03-23 70.92 71.43 70.48 70.92 0.0M
2023-03-22 70.58 71.64 70.58 71.64 0.0M
2023-03-21 69.91 70.81 69.91 70.67 0.0M
2023-03-20 68.25 69.43 67.89 69.43 0.0M
2023-03-17 70.80 71.00 68.66 69.13 0.0M
2023-03-16 71.25 71.40 69.00 70.70 0.0M
2023-03-15 72.73 73.29 69.95 70.32 0.0M
2023-03-14 72.15 72.95 71.57 72.88 0.0M
2023-03-13 74.60 74.60 71.53 72.07 0.0M
2023-03-10 73.46 74.01 72.56 73.64 0.0M
2023-03-09 75.00 75.26 74.29 74.71 0.0M
2023-03-08 75.18 75.49 75.02 75.49 0.0M
2023-03-07 75.79 75.79 75.10 75.10 0.0M
2023-03-06 75.56 75.88 75.25 75.83 0.0M
2023-03-03 73.39 75.59 73.39 75.50 0.0M
2023-03-02 73.03 73.82 72.85 73.82 0.0M
2023-03-01 72.79 73.98 72.79 73.78 0.0M
2023-02-28 72.85 73.38 71.98 72.94 0.0M
2023-02-27 72.00 72.85 72.00 72.79 0.0M
2023-02-24 74.31 74.31 72.11 72.15 0.0M
2023-02-23 74.28 74.50 74.08 74.24 0.0M
2023-02-22 74.04 74.21 73.76 73.94 0.0M
2023-02-21 74.71 75.00 73.73 74.46 0.0M
2023-02-20 74.98 75.35 74.75 75.08 0.0M
2023-02-17 74.10 75.00 73.88 74.50 0.0M
2023-02-16 72.48 73.03 72.48 72.53 0.0M
2023-02-15 71.52 72.38 71.43 72.38 0.0M
2023-02-14 71.47 71.90 71.47 71.90 0.0M
2023-02-13 71.83 72.11 71.61 71.61 0.0M
2023-02-10 72.33 72.33 71.93 71.99 0.0M
2023-02-09 72.38 73.30 72.38 72.46 0.0M
2023-02-08 72.43 72.43 71.52 72.05 0.0M
2023-02-07 72.00 72.34 71.75 71.84 0.0M
2023-02-06 71.00 71.95 70.80 71.95 0.0M
2023-02-03 71.95 72.41 71.67 71.67 0.0M
2023-02-02 70.00 72.74 70.00 71.77 0.0M
2023-02-01 68.00 69.75 68.00 69.75 0.0M
2023-01-31 67.43 68.18 67.18 68.18 0.0M
2023-01-30 68.77 68.77 67.50 67.76 0.0M
2023-01-27 68.28 69.22 68.28 68.63 0.0M
2023-01-26 67.91 68.41 67.91 68.41 0.0M
2023-01-25 67.75 67.83 67.32 67.83 0.0M
2023-01-24 67.40 68.07 67.12 67.59 0.0M
2023-01-23 66.43 67.42 66.18 67.42 0.0M
2023-01-20 66.00 66.00 65.32 65.79 0.0M
2023-01-19 66.98 66.98 65.84 65.84 0.0M
2023-01-18 67.42 67.56 67.42 67.52 0.0M
2023-01-17 66.99 67.28 66.63 67.28 0.0M
2023-01-16 67.49 67.49 66.69 67.16 0.0M
2023-01-13 68.91 68.91 67.01 67.23 0.0M
2023-01-12 68.13 69.08 68.13 69.00 0.0M
2023-01-11 67.81 68.25 67.81 68.05 0.0M
2023-01-10 66.88 67.97 66.88 67.70 0.0M
2023-01-09 66.90 67.50 66.90 67.41 0.0M
2023-01-06 66.70 66.74 65.19 66.74 0.0M
2023-01-05 65.38 66.62 65.38 66.62 0.0M
2023-01-04 64.35 65.82 64.27 65.64 0.0M
2023-01-03 63.37 64.85 63.37 63.73 0.0M
2023-01-02 61.68 63.85 61.68 63.64 0.0M