MercedesBenz Group AG (1MBG)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.13381385146 | 63.82 | 64.89 | 61.72 | 1173 | 63.62303325 | DE |
| 4 | -3.8 | -5.79091740323 | 65.62 | 66.33 | 61.72 | 1119 | 64.17429996 | DE |
| 12 | -10.54 | -14.5660585959 | 72.36 | 73.68 | 61.72 | 1342 | 66.1773456 | DE |
| 26 | 0.44 | 0.716845878136 | 61.38 | 77.43 | 61.01 | 1794 | 69.41356223 | DE |
| 52 | -11.88 | -16.1194029851 | 73.7 | 77.43 | 55.16 | 1643 | 66.38170256 | DE |
| 156 | -8.6 | -12.2124396478 | 70.42 | 77.8 | 50.41 | 1922 | 65.78047346 | DE |
| 260 | -8.6 | -12.2124396478 | 70.42 | 77.8 | 50.41 | 1922 | 65.78047346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 61.82 | -1.09 | -1.73 | 62.86 | 62.86 | 61.8 | 1216 |
| 1722009300 | 62.91 | -0.03 | -0.05 | 62.6 | 63.31 | 61.72 | 617 |
| 1721922900 | 62.94 | -0.63 | -0.99 | 62.61 | 63.03 | 62.28 | 1372 |
| 1721836500 | 63.57 | -0.38 | -0.59 | 63.5 | 63.78 | 63.12 | 829 |
| 1721750100 | 63.95 | -0.28 | -0.44 | 63.68 | 64.89 | 63.68 | 1530 |
| 1721663700 | 64.23 | 0.63 | 0.99 | 63.82 | 64.75 | 63.82 | 1517 |
| 1721404500 | 63.6 | -0.95 | -1.47 | 64.099999 | 64.11 | 63.6 | 787 |
| 1721318100 | 64.55 | 1.05 | 1.65 | 64.019999 | 64.86 | 64.019999 | 6771 |
| 1721231700 | 63.5 | 0.02 | 0.03 | 63.13 | 63.6 | 63.13 | 336 |
| 1721145300 | 63.48 | -1.17 | -1.81 | 63.82 | 63.82 | 63.21 | 1885 |
| 1721058900 | 64.65 | 0.15 | 0.23 | 64.39 | 64.65 | 64.23 | 314 |
| 1720799700 | 64.5 | 0.23 | 0.36 | 64.34 | 64.5 | 64.319999 | 557 |
| 1720713300 | 64.269999 | 0.17 | 0.27 | 63.5 | 64.269999 | 63.5 | 329 |
| 1720626900 | 64.099999 | 1.1 | 1.75 | 63.2 | 64.099999 | 63.2 | 680 |
| 1720540500 | 63 | -2.52 | -3.85 | 63.3 | 63.51 | 62.9 | 1541 |
| 1720454100 | 65.519999 | 0.2 | 0.31 | 65.36 | 65.94 | 65.28 | 1061 |
| 1720194900 | 65.319999 | -0.59 | -0.90 | 66.05 | 66.269999 | 65.319999 | 319 |
| 1720108500 | 65.91 | 0.42 | 0.64 | 66 | 66.33 | 65.58 | 645 |
| 1720022100 | 65.489999 | 0.93 | 1.44 | 65 | 65.5 | 65 | 742 |
| 1719935700 | 64.56 | -0.21 | -0.32 | 65.34 | 65.34 | 64.29 | 167 |
| 1719849300 | 64.769999 | 0.33 | 0.51 | 65.62 | 65.62 | 64.769999 | 371 |
| 1719590100 | 64.44 | 1.08 | 1.70 | 64.83 | 65.19 | 64.319999 | 799 |
| 1719503700 | 63.36 | -1.38 | -2.13 | 63.78 | 64.17 | 63.36 | 217 |
| 1719417300 | 64.739999 | -0.02 | -0.03 | 64.349999 | 65.01 | 64.349999 | 372 |
| 1719330900 | 64.76 | -0.12 | -0.18 | 64.18 | 65.069999 | 64.18 | 664 |
| 1719244500 | 64.879999 | 1.19 | 1.87 | 64.629999 | 65.4 | 64.62 | 1240 |
| 1718985300 | 63.69 | -0.79 | -1.23 | 64.17 | 64.17 | 63.6 | 469 |
| 1718898900 | 64.48 | 0.69 | 1.08 | 64.099999 | 64.519999 | 63.92 | 466 |
| 1718812500 | 63.79 | 0.49 | 0.77 | 63.81 | 64.11 | 63.48 | 693 |
| 1718726100 | 63.3 | -0.42 | -0.66 | 64.44 | 64.44 | 63.3 | 760 |
| 1718639700 | 63.72 | 0.4 | 0.63 | 63.41 | 63.72 | 62.7 | 3321 |
| 1718380500 | 63.32 | -0.2 | -0.31 | 63.52 | 63.74 | 62.8 | 2064 |
| 1718294100 | 63.52 | -1.3 | -2.01 | 64.489999 | 64.489999 | 63.52 | 1289 |
| 1718207700 | 64.819999 | -0.7 | -1.07 | 65 | 65.28 | 64.2 | 1347 |
| 1718121300 | 65.519999 | 0.08 | 0.12 | 65.75 | 65.75 | 65.31 | 216 |
| 1718034900 | 65.44 | 0.16 | 0.25 | 64.83 | 65.55 | 64.5 | 2785 |
| 1717775700 | 65.28 | -0.51 | -0.78 | 65.41 | 65.41 | 64.68 | 491 |
| 1717689300 | 65.79 | 0.18 | 0.27 | 65.55 | 65.819999 | 65.41 | 1344 |
| 1717602900 | 65.61 | 0.24 | 0.37 | 65.879999 | 66.09 | 65.5 | 925 |
| 1717516500 | 65.37 | -1.16 | -1.74 | 66.04 | 66.04 | 65.31 | 877 |
| 1717430100 | 66.53 | 0.17 | 0.26 | 67 | 67.099999 | 66.45 | 837 |
| 1717170900 | 66.36 | 0.39 | 0.59 | 66.129999 | 66.54 | 65.61 | 560 |
| 1717084500 | 65.97 | 0.54 | 0.83 | 65.519999 | 65.97 | 65.519999 | 402 |
| 1716998100 | 65.43 | -1.03 | -1.55 | 65.8 | 65.94 | 65.34 | 1464 |
| 1716911700 | 66.459999 | 0.16 | 0.24 | 66.68 | 66.92 | 66.29 | 761 |
| 1716825300 | 66.3 | 0.22 | 0.33 | 66.239999 | 66.599999 | 65.86 | 1486 |
| 1716566100 | 66.08 | 0.56 | 0.85 | 65.54 | 66.4 | 65.54 | 2823 |
| 1716479700 | 65.519999 | -0.28 | -0.43 | 66 | 66.019999 | 65.31 | 509 |
| 1716393300 | 65.8 | -0.9 | -1.35 | 65.569999 | 66.269999 | 64.819999 | 2851 |
| 1716306900 | 66.7 | -0.46 | -0.68 | 66.87 | 67.3 | 66.42 | 3224 |
| 1716220500 | 67.16 | -1.18 | -1.73 | 68.43 | 68.43 | 67.04 | 1586 |
| 1715961300 | 68.34 | 0.15 | 0.22 | 68.69 | 68.79 | 67.98 | 793 |
| 1715874900 | 68.19 | -0.9 | -1.30 | 68.62 | 68.97 | 68 | 1812 |
| 1715788500 | 69.09 | -0.25 | -0.36 | 69.5 | 70.07 | 69.06 | 2094 |
| 1715702100 | 69.34 | 1.09 | 1.60 | 68.56 | 69.45 | 68.56 | 1644 |
| 1715615700 | 68.25 | -0.06 | -0.09 | 68 | 68.52 | 67.6 | 1493 |
| 1715356500 | 68.31 | -0.36 | -0.52 | 68.07 | 68.31 | 67.92 | 1405 |
| 1715270100 | 68.67 | -3.63 | -5.02 | 71 | 71 | 67.78 | 5923 |
| 1715183700 | 72.3 | -1.28 | -1.74 | 72.42 | 73.11 | 71.88 | 2075 |
| 1715097300 | 73.58 | 1.01 | 1.39 | 72 | 73.68 | 72 | 1972 |
| 1715010900 | 72.57 | 0.87 | 1.21 | 72.36 | 73.14 | 71.84 | 2096 |
| 1714751700 | 71.7 | 0.43 | 0.60 | 70.92 | 72.27 | 70.92 | 1516 |
| 1714665300 | 71.27 | 0.61 | 0.86 | 71.46 | 71.76 | 70.69 | 2213 |
| 1714492500 | 70.66 | -4.31 | -5.75 | 74.03 | 74.03 | 70.5 | 7355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
