MercedesBenz Group AG (MBG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -3.54398620041 | 63.77 | 63.9 | 61.32 | 151233 | 62.7464229 | DE |
| 4 | -3.35 | -5.16497070614 | 64.86 | 66.29 | 61.32 | 125311 | 63.70563146 | DE |
| 12 | -12.1 | -16.4379839696 | 73.61 | 73.73 | 61.32 | 165346 | 65.9408617 | DE |
| 26 | -0.68 | -1.09342337996 | 62.19 | 77.44 | 61.32 | 221014 | 69.78634348 | DE |
| 52 | -12.09 | -16.4266304348 | 73.6 | 77.44 | 55.1 | 355690 | 67.71082355 | DE |
| 156 | -7.59 | -10.984081042 | 69.1 | 77.9 | 50.19 | 1877105 | 64.86518381 | DE |
| 260 | -7.59 | -10.984081042 | 69.1 | 77.9 | 50.19 | 1877105 | 64.86518381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 61.84 | -0.31 | -0.50 | 61.83 | 62.18 | 61.41 | 121127 |
| 1722284760 | 62.15 | -0.78 | -1.24 | 62.93 | 63.32 | 61.75 | 154624 |
| 1722025620 | 62.93 | -0.1 | -0.16 | 62.03 | 63.45 | 61.32 | 182968 |
| 1721939160 | 63.03 | -0.79 | -1.24 | 63.21 | 63.39 | 62.13 | 191018 |
| 1721852820 | 63.82 | -0.22 | -0.34 | 63.77 | 63.9 | 63.15 | 106426 |
| 1721766420 | 64.04 | -0.55 | -0.85 | 64.2 | 64.79 | 63.59 | 75683 |
| 1721679960 | 64.59 | 1.08 | 1.70 | 63.51 | 64.849999 | 63.51 | 82795 |
| 1721420760 | 63.51 | -0.81 | -1.26 | 64.54 | 64.59 | 63.5 | 50766 |
| 1721334360 | 64.319998 | 0.92 | 1.45 | 63.4 | 64.8 | 63.12 | 105731 |
| 1721248020 | 63.4 | -0.2 | -0.31 | 63.32 | 63.62 | 63 | 95657 |
| 1721161560 | 63.6 | -0.75 | -1.17 | 64.45 | 64.45 | 63.21 | 96326 |
| 1721075160 | 64.349999 | -0.15 | -0.23 | 64.67 | 64.67 | 64.129999 | 91733 |
| 1720815960 | 64.5 | 0.71 | 1.11 | 63.92 | 64.89 | 63.79 | 102150 |
| 1720729560 | 63.79 | -0.17 | -0.27 | 63.96 | 64.29 | 63.33 | 124557 |
| 1720643220 | 63.96 | 1.16 | 1.85 | 62.95 | 64.129999 | 62.7 | 131553 |
| 1720556760 | 62.8 | -2.45 | -3.75 | 64.4 | 64.4 | 62.8 | 379338 |
| 1720470360 | 65.25 | -0.42 | -0.64 | 65.67 | 65.91 | 65.209998 | 68899 |
| 1720211220 | 65.67 | -0.3 | -0.45 | 66.14 | 66.22 | 65.2 | 100562 |
| 1720124820 | 65.97 | 0.69 | 1.06 | 65.41 | 66.29 | 65.31 | 118716 |
| 1720038420 | 65.28 | 0.71 | 1.10 | 64.86 | 65.599999 | 64.68 | 125591 |
| 1719952020 | 64.569998 | -0.58 | -0.89 | 64.97 | 65.09 | 64.099999 | 75487 |
| 1719865620 | 65.15 | 0.92 | 1.43 | 64.989999 | 65.81 | 64.72 | 121798 |
| 1719606420 | 64.23 | 0.58 | 0.91 | 63.65 | 65.18 | 63.53 | 121051 |
| 1719520020 | 63.65 | -0.69 | -1.07 | 64.3 | 64.44 | 63.22 | 81858 |
| 1719433620 | 64.34 | -0.52 | -0.80 | 64.989999 | 65.599999 | 64 | 112847 |
| 1719347160 | 64.86 | 0.49 | 0.76 | 64.269999 | 65.2 | 64.06 | 76170 |
| 1719260820 | 64.37 | 0.59 | 0.93 | 64.01 | 65.4 | 63.9 | 171461 |
| 1719001620 | 63.78 | -0.37 | -0.58 | 64.23 | 64.44 | 63.55 | 59165 |
| 1718915160 | 64.15 | 0.44 | 0.69 | 63.86 | 64.5 | 63.77 | 92690 |
| 1718828820 | 63.71 | 0.24 | 0.38 | 63.59 | 64.03 | 63.27 | 78727 |
| 1718742360 | 63.47 | -0.03 | -0.05 | 63.99 | 64.12 | 63.15 | 95689 |
| 1718656020 | 63.5 | 0.22 | 0.35 | 63.21 | 63.98 | 63 | 145427 |
| 1718396820 | 63.28 | -0.3 | -0.47 | 63.9 | 64.09 | 62.73 | 189686 |
| 1718310420 | 63.58 | -0.92 | -1.43 | 64.41 | 64.54 | 63.02 | 299722 |
| 1718224020 | 64.5 | -0.89 | -1.36 | 65.19 | 65.67 | 64.22 | 220805 |
| 1718137620 | 65.39 | -0.21 | -0.32 | 65.59 | 65.87 | 64.97 | 85570 |
| 1718051220 | 65.599999 | 0.5 | 0.77 | 64.79 | 65.599999 | 64.3 | 139036 |
| 1717792020 | 65.099999 | -0.8 | -1.21 | 65.879999 | 65.89 | 64.7 | 121166 |
| 1717705620 | 65.9 | 0.2 | 0.30 | 65.7 | 66.239999 | 65.269999 | 140062 |
| 1717619220 | 65.7 | -0.14 | -0.21 | 65.8 | 66.11 | 65.34 | 152588 |
| 1717532820 | 65.84 | -0.5 | -0.75 | 66.2 | 66.4 | 65.05 | 161192 |
| 1717446420 | 66.34 | -0.39 | -0.58 | 67.099999 | 67.2 | 66.01 | 153317 |
| 1717187220 | 66.73 | 0.96 | 1.46 | 65.79 | 66.73 | 65.64 | 125107 |
| 1717100820 | 65.769999 | 0.08 | 0.12 | 65.06 | 66.2 | 65.01 | 90592 |
| 1717014420 | 65.69 | -0.79 | -1.19 | 66.15 | 66.25 | 65.36 | 149581 |
| 1716928020 | 66.48 | 0.27 | 0.41 | 66.48 | 66.989999 | 66.15 | 153592 |
| 1716841560 | 66.209998 | 0.01 | 0.02 | 66.01 | 66.59 | 65.81 | 156350 |
| 1716582420 | 66.2 | 1.01 | 1.55 | 65.099999 | 66.319998 | 64.849999 | 176295 |
| 1716496020 | 65.19 | -0.16 | -0.24 | 65.72 | 66.129999 | 65.019999 | 220520 |
| 1716409620 | 65.349999 | -1.45 | -2.17 | 66 | 66.31 | 64.709998 | 352908 |
| 1716323160 | 66.8 | -0.01 | -0.01 | 67.019999 | 67.17 | 66.459998 | 174532 |
| 1716236760 | 66.81 | -1.4 | -2.05 | 68.72 | 68.9 | 66.75 | 196868 |
| 1715977620 | 68.209999 | 0.12 | 0.18 | 67.86 | 68.849999 | 67.819999 | 186320 |
| 1715891220 | 68.09 | -0.91 | -1.32 | 68.81 | 68.94 | 67.8 | 242907 |
| 1715804820 | 69 | -0.4 | -0.58 | 69.4 | 70.11 | 68.7 | 262957 |
| 1715718420 | 69.4 | 1.14 | 1.67 | 68.09 | 69.489999 | 68.02 | 372402 |
| 1715631960 | 68.26 | 0.06 | 0.09 | 68.19 | 68.51 | 67.54 | 309088 |
| 1715372820 | 68.2 | -0.28 | -0.41 | 68.67 | 68.83 | 67.849999 | 376062 |
| 1715286420 | 68.48 | -4.46 | -6.11 | 67.69 | 68.84 | 67.69 | 462513 |
| 1715200020 | 72.94 | -0.87 | -1.18 | 73.61 | 73.73 | 72 | 510431 |
| 1715113620 | 73.81 | 0.81 | 1.11 | 72.95 | 73.98 | 72.45 | 586622 |
| 1715027220 | 73 | 1.01 | 1.40 | 72.54 | 73.23 | 71.819999 | 570517 |
| 1714768020 | 71.989999 | 0.37 | 0.52 | 71.75 | 72.5 | 70.97 | 409360 |
| 1714681560 | 71.62 | 0.5 | 0.70 | 71.4 | 71.9 | 70.72 | 443919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
