Mercedes Benz Group AG (PK) (MBGYY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.50970524802 | 13.91 | 14.45 | 13.79 | 532907 | 14.11058166 | DR |
| 4 | -1.64 | -10.4060913706 | 15.76 | 16 | 12.55 | 613537 | 13.92224479 | DR |
| 12 | -0.81 | -5.42531815137 | 14.93 | 16.87 | 12.55 | 425913 | 14.85199446 | DR |
| 26 | -1.34 | -8.66752910737 | 15.46 | 16.87 | 12.55 | 505933 | 14.46034696 | DR |
| 52 | -5.58 | -28.3248730964 | 19.7 | 20.05 | 12.55 | 430531 | 15.26970932 | DR |
| 156 | 0.06 | 0.426742532006 | 14.06 | 20.81 | 12.42 | 304049 | 16.26017087 | DR |
| 260 | 0.06 | 0.426742532006 | 14.06 | 20.81 | 12.42 | 304049 | 16.26017087 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 14.24 | 0.1 | 0.71 | 14.23 | 14.29 | 14.11 | 309446 |
| 1744838940 | 14.14 | 0.06 | 0.43 | 14.13 | 14.2599 | 14.02 | 401004 |
| 1744752360 | 14.08 | 0.01 | 0.07 | 14.22 | 14.265 | 14.01 | 582891 |
| 1744666140 | 14.07 | 0.19 | 1.37 | 13.91 | 14.21 | 13.79 | 838287 |
| 1744406940 | 13.88 | 0.51 | 3.81 | 13.49 | 13.9599 | 13.47 | 946657 |
| 1744320120 | 13.37 | -0.63 | -4.50 | 13.31 | 13.45 | 12.98 | 931961 |
| 1744234140 | 14 | 1.23 | 9.63 | 12.9 | 14.12 | 12.55 | 1355842 |
| 1744147740 | 12.77 | -0.67 | -4.99 | 13.53 | 13.54 | 12.58 | 939116 |
| 1744061220 | 13.44 | 0.24 | 1.82 | 13.09 | 14.005 | 12.9999 | 1034013 |
| 1743802020 | 13.2 | -0.86 | -6.12 | 13.56 | 13.62 | 13.2 | 1165601 |
| 1743715440 | 14.06 | -0.52 | -3.57 | 14.51 | 14.525 | 14.05 | 845116 |
| 1743629040 | 14.58 | 0.12 | 0.83 | 14.37 | 14.61 | 14.36 | 337185 |
| 1743542640 | 14.46 | -0.17 | -1.16 | 14.55 | 14.611 | 14.41 | 443053 |
| 1743456180 | 14.63 | -0.39 | -2.60 | 14.62 | 14.7 | 14.49 | 438203 |
| 1743197340 | 15.02 | -0.17 | -1.12 | 15.05 | 15.12 | 14.95 | 321440 |
| 1743110880 | 15.19 | -0.25 | -1.62 | 14.94 | 15.19 | 14.885 | 242219 |
| 1743024540 | 15.44 | -0.52 | -3.26 | 15.76 | 15.83 | 15.35 | 241819 |
| 1742938140 | 15.96 | 0.12 | 0.76 | 15.94 | 16 | 15.84 | 111785 |
| 1742851200 | 15.84 | 0.13 | 0.83 | 15.76 | 15.9 | 15.73 | 171562 |
| 1742592540 | 15.71 | -0.08 | -0.51 | 15.66 | 15.76 | 15.55 | 249644 |
| 1742505960 | 15.79 | -0.53 | -3.25 | 15.63 | 15.82 | 15.62 | 336579 |
| 1742419200 | 16.32 | -0.31 | -1.86 | 16.36 | 16.379999 | 16.135 | 474514 |
| 1742333400 | 16.629999 | 0.27 | 1.65 | 16.62 | 16.7026 | 16.52 | 426554 |
| 1742246400 | 16.36 | 0.03 | 0.18 | 16.25 | 16.39 | 16.239999 | 408014 |
| 1741987680 | 16.329999 | 0.23 | 1.43 | 16.32 | 16.352 | 16.16 | 205809 |
| 1741901340 | 16.1 | -0.3 | -1.83 | 16.03 | 16.21 | 15.98 | 249443 |
| 1741814940 | 16.399999 | -0.18 | -1.09 | 16.41 | 16.495999 | 16.29 | 287343 |
| 1741728480 | 16.579999 | -0.03 | -0.18 | 16.87 | 16.87 | 16.399999 | 599145 |
| 1741641600 | 16.61 | 0.05 | 0.30 | 16.7 | 16.83 | 16.48 | 434768 |
| 1741386000 | 16.559999 | 0.03 | 0.18 | 16.29 | 16.629999 | 16.28 | 207745 |
| 1741300140 | 16.53 | 0.37 | 2.29 | 16.7 | 16.85 | 16.51 | 403529 |
| 1741213440 | 16.16 | 0.79 | 5.14 | 16 | 16.16 | 15.91 | 260729 |
| 1741126800 | 15.37 | -0.23 | -1.47 | 15.12 | 15.64 | 14.9055 | 341449 |
| 1741040760 | 15.6 | 0.16 | 1.04 | 15.95 | 16 | 15.483 | 289068 |
| 1740781260 | 15.44 | 0 | 0.00 | 15.43 | 15.55 | 15.22 | 518250 |
| 1740695340 | 15.44 | -0.36 | -2.28 | 15.62 | 15.63 | 15.4 | 320392 |
| 1740608400 | 15.8 | -0.15 | -0.94 | 15.9501 | 16.12 | 15.79 | 197220 |
| 1740522480 | 15.95 | 0.39 | 2.51 | 15.87 | 16 | 15.82 | 348271 |
| 1740435600 | 15.56 | 0.28 | 1.83 | 15.3805 | 16.059999 | 15.38 | 374958 |
| 1740176400 | 15.28 | -0.31 | -1.97 | 15.2 | 15.34 | 15.11 | 573863 |
| 1740090480 | 15.5863 | -0.26 | -1.66 | 15.72 | 15.81 | 15.5 | 495845 |
| 1740003960 | 15.85 | -0.35 | -2.16 | 15.83 | 16.239999 | 15.785 | 245132 |
| 1739917740 | 16.2 | 0.18 | 1.12 | 16.09 | 16.25 | 16.0502 | 257700 |
| 1739572020 | 16.02 | 0.47 | 3.02 | 16.14 | 16.239999 | 16 | 211799 |
| 1739485320 | 15.55 | 0.43 | 2.84 | 15.69 | 15.9 | 15.25 | 629150 |
| 1739398920 | 15.12 | 0.29 | 1.96 | 14.94 | 15.19 | 14.92 | 271801 |
| 1739312940 | 14.83 | 0.02 | 0.14 | 14.6101 | 14.84 | 14.61 | 194054 |
| 1739226000 | 14.81 | 0.16 | 1.09 | 14.7 | 14.89 | 14.7 | 230963 |
| 1738967160 | 14.65 | -0.19 | -1.28 | 14.86 | 14.885 | 14.53 | 230308 |
| 1738880400 | 14.84 | 0.04 | 0.27 | 14.89 | 14.93 | 14.8 | 405123 |
| 1738794000 | 14.8 | -0.04 | -0.27 | 14.62 | 14.82 | 14.55 | 361355 |
| 1738708080 | 14.84 | 0.2 | 1.37 | 14.62 | 14.87 | 14.6 | 237488 |
| 1738621740 | 14.64 | -0.47 | -3.11 | 14.44 | 14.74 | 14.35 | 399431 |
| 1738362000 | 15.11 | -0.23 | -1.50 | 15.18 | 15.346 | 15.1 | 239744 |
| 1738276080 | 15.34 | 0.1 | 0.66 | 15.35 | 15.48 | 15.32 | 250917 |
| 1738189740 | 15.24 | -0.02 | -0.13 | 15.14 | 15.33 | 15.1399 | 234163 |
| 1738103280 | 15.26 | 0.09 | 0.59 | 15.32 | 15.37 | 15.14 | 164757 |
| 1738016820 | 15.17 | 0.37 | 2.50 | 14.93 | 15.17 | 14.93 | 478708 |
| 1737757440 | 14.8 | 0.22 | 1.51 | 14.85 | 14.9114 | 14.8 | 167158 |
| 1737671220 | 14.58 | -0.02 | -0.14 | 14.47 | 14.58 | 14.38 | 171902 |
| 1737584640 | 14.6 | 0.03 | 0.21 | 14.6 | 14.65 | 14.51 | 623173 |
| 1737498540 | 14.57 | 0.46 | 3.26 | 14.5 | 14.62 | 14.435 | 716234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
