MercedesBenz Group AG (MBG)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 4.21353329763 | 56.01 | 59.59 | 55.83 | 186333 | 57.93090404 | DE |
| 4 | 5.47 | 10.3402646503 | 52.9 | 59.59 | 52.23 | 162628 | 55.83810256 | DE |
| 12 | 4.23 | 7.81307720724 | 54.14 | 59.59 | 50.8 | 169211 | 54.15399906 | DE |
| 26 | -3.58 | -5.77885391445 | 61.95 | 63.25 | 50.8 | 176546 | 55.95983586 | DE |
| 52 | -3.82 | -6.14246663451 | 62.19 | 77.44 | 50.8 | 198780 | 63.64635191 | DE |
| 156 | -10.73 | -15.5282199711 | 69.1 | 77.9 | 50.19 | 1596259 | 64.70252304 | DE |
| 260 | -10.73 | -15.5282199711 | 69.1 | 77.9 | 50.19 | 1596259 | 64.70252304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 58.5 | -0.75 | -1.27 | 59.43 | 59.59 | 58.26 | 104923 |
| 1738272420 | 59.25 | 0.65 | 1.11 | 58.56 | 59.49 | 58.53 | 124000 |
| 1738186020 | 58.6 | -0.18 | -0.31 | 58.74 | 58.89 | 57.9 | 122627 |
| 1738099620 | 58.78 | 1.41 | 2.46 | 58 | 59.29 | 58 | 224269 |
| 1738013220 | 57.37 | 0.6 | 1.06 | 56.38 | 57.79 | 56.01 | 164774 |
| 1737754020 | 56.77 | 1.02 | 1.83 | 56.01 | 57.97 | 55.83 | 295994 |
| 1737667620 | 55.75 | -0.41 | -0.73 | 56.01 | 56.61 | 55.53 | 114127 |
| 1737581220 | 56.16 | 0.02 | 0.04 | 55.71 | 56.38 | 55.5 | 139792 |
| 1737494820 | 56.14 | -0.13 | -0.23 | 56.12 | 56.19 | 55.5 | 138836 |
| 1737408420 | 56.27 | 1.05 | 1.90 | 55.08 | 56.9 | 54.6 | 197458 |
| 1737149220 | 55.22 | 0.12 | 0.22 | 55.13 | 55.92 | 54.93 | 135669 |
| 1737062820 | 55.1 | -1.34 | -2.37 | 55.99 | 56.64 | 55.01 | 164682 |
| 1736976420 | 56.44 | 0.8 | 1.44 | 55.56 | 56.52 | 55.22 | 96221 |
| 1736890020 | 55.64 | 0.04 | 0.07 | 54.75 | 56.56 | 54.73 | 107474 |
| 1736803620 | 55.6 | 0.6 | 1.09 | 55 | 56.23 | 54.67 | 188152 |
| 1736544420 | 55 | 1.76 | 3.31 | 52.96 | 55.64 | 52.5 | 287086 |
| 1736458020 | 53.24 | 0.13 | 0.24 | 53.1 | 53.29 | 52.4 | 100613 |
| 1736371620 | 53.11 | -1.03 | -1.90 | 54.01 | 54.42 | 52.97 | 162294 |
| 1736285220 | 54.14 | -0.09 | -0.17 | 53.8 | 54.51 | 53.3 | 123945 |
| 1736198820 | 54.23 | 1.74 | 3.31 | 52.56 | 55.61 | 52.53 | 274403 |
| 1735939620 | 52.49 | -0.45 | -0.85 | 52.9 | 53.09 | 52.23 | 90152 |
| 1735853220 | 52.94 | -0.67 | -1.25 | 53.61 | 53.96 | 52.01 | 144160 |
| 1735594020 | 53.61 | -0.07 | -0.13 | 53.2 | 53.85 | 53.09 | 58551 |
| 1735334820 | 53.68 | 0.59 | 1.11 | 52.22 | 53.68 | 52.08 | 132196 |
| 1734989220 | 53.09 | -0.41 | -0.77 | 53.47 | 53.9 | 52.45 | 117308 |
| 1734730020 | 53.5 | 0.17 | 0.32 | 53.18 | 53.85 | 52.69 | 200862 |
| 1734643620 | 53.33 | 0.03 | 0.06 | 53.2 | 54.31 | 53.11 | 139557 |
| 1734557220 | 53.3 | -0.54 | -1.00 | 54.09 | 54.73 | 53.3 | 105991 |
| 1734470820 | 53.84 | -0.86 | -1.57 | 54.2 | 54.79 | 53.79 | 150909 |
| 1734384420 | 54.7 | -1.6 | -2.84 | 56.12 | 56.7 | 53.83 | 255837 |
| 1734125220 | 56.3 | 0.29 | 0.52 | 56.03 | 57.21 | 56.02 | 153854 |
| 1734038820 | 56.01 | 0.26 | 0.47 | 55.5 | 56.42 | 55.46 | 115369 |
| 1733952420 | 55.75 | -0.25 | -0.45 | 56.04 | 56.37 | 55.41 | 131878 |
| 1733866020 | 56 | 0.71 | 1.28 | 55.34 | 56.39 | 55.32 | 146818 |
| 1733779620 | 55.29 | 1.38 | 2.56 | 53.51 | 55.78 | 53.51 | 301563 |
| 1733520420 | 53.91 | 0.55 | 1.03 | 52.79 | 54.15 | 52.57 | 209438 |
| 1733434020 | 53.36 | 0.4 | 0.76 | 52.9 | 53.57 | 52.88 | 140810 |
| 1733347620 | 52.96 | 0.93 | 1.79 | 52.04 | 53.6 | 51.91 | 255889 |
| 1733261220 | 52.03 | -0.82 | -1.55 | 52.28 | 52.83 | 51.96 | 236649 |
| 1733174820 | 52.85 | -0.08 | -0.15 | 52.7 | 53.76 | 52.14 | 216369 |
| 1732915620 | 52.93 | 0.41 | 0.78 | 52.53 | 52.99 | 52.3 | 93136 |
| 1732829220 | 52.52 | 0.22 | 0.42 | 52.45 | 52.95 | 52.18 | 98218 |
| 1732742820 | 52.3 | -0.19 | -0.36 | 52.23 | 52.44 | 51.9 | 87560 |
| 1732656420 | 52.49 | -0.31 | -0.59 | 52.44 | 52.54 | 51.65 | 122870 |
| 1732570020 | 52.8 | 0.6 | 1.15 | 52.41 | 53.13 | 52.3 | 165464 |
| 1732310820 | 52.2 | 0.43 | 0.83 | 51.81 | 52.44 | 51 | 176043 |
| 1732224420 | 51.77 | -0.51 | -0.98 | 52.02 | 52.24 | 51 | 284122 |
| 1732138020 | 52.28 | -0.66 | -1.25 | 52.94 | 53.24 | 51.81 | 85555 |
| 1732051620 | 52.94 | -0.53 | -0.99 | 53.6 | 53.7 | 52.11 | 117725 |
| 1731965220 | 53.47 | 0.6 | 1.13 | 52.91 | 53.92 | 52.91 | 127970 |
| 1731705960 | 52.87 | 0.49 | 0.94 | 52.24 | 53.35 | 51.99 | 187954 |
| 1731619560 | 52.38 | 0.88 | 1.71 | 51.36 | 52.66 | 51.2 | 247609 |
| 1731533160 | 51.5 | -0.79 | -1.51 | 51.97 | 51.99 | 50.8 | 277138 |
| 1731446820 | 52.29 | -0.47 | -0.89 | 52.35 | 53.15 | 51.89 | 194652 |
| 1731360420 | 52.76 | 0.36 | 0.69 | 52.3 | 52.99 | 51.87 | 303504 |
| 1731101220 | 52.4 | -1.83 | -3.37 | 54.14 | 54.15 | 52 | 270491 |
| 1731014760 | 54.23 | 1.66 | 3.16 | 52.36 | 54.23 | 52.11 | 316604 |
| 1730928360 | 52.57 | -3.52 | -6.28 | 55.26 | 55.4 | 51.9 | 778252 |
| 1730841960 | 56.09 | 0.02 | 0.04 | 56.32 | 56.35 | 55.52 | 155836 |
| 1730755560 | 56.07 | 0.07 | 0.13 | 55.99 | 56.77 | 55.91 | 175749 |
| 1730496360 | 56 | 0.41 | 0.74 | 55.77 | 56.33 | 55.63 | 93496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
