Mercedes Benz Group AG (PK) (MBGAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.799 | -7.0181339573 | 68.38 | 69.15 | 63.22 | 50736 | 66.12582814 | CS |
| 4 | -8.269 | -11.5086986778 | 71.85 | 71.85 | 63.22 | 41063 | 68.55548878 | CS |
| 12 | -9.589 | -13.1050977176 | 73.17 | 75.98 | 63.22 | 33536 | 70.06898333 | CS |
| 26 | -6.359 | -9.09207892479 | 69.94 | 83.5 | 63.22 | 30548 | 73.3216751 | CS |
| 52 | -14.149 | -18.2027531198 | 77.73 | 83.5 | 58.428 | 34605 | 69.87494741 | CS |
| 156 | 1.341 | 2.15456298201 | 62.24 | 83.5 | 49.94 | 32943 | 68.85721669 | CS |
| 260 | 1.341 | 2.15456298201 | 62.24 | 83.5 | 49.94 | 32943 | 68.85721669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722547620 | 63.9 | -2.24 | -3.39 | 64.84 | 64.84 | 63.36 | 65427 |
| 1722461340 | 66.14 | -0.45 | -0.68 | 66.29 | 66.5 | 66 | 63005 |
| 1722374820 | 66.59 | -0.61 | -0.90 | 66.76 | 67.3 | 66.48 | 56257 |
| 1722288180 | 67.195 | -1.31 | -1.91 | 67.47 | 67.47 | 66.78 | 34619 |
| 1722029100 | 68.5 | -0.15 | -0.22 | 68.38 | 69.15 | 68.17 | 34374 |
| 1721942400 | 68.65 | -0.63 | -0.91 | 67.86 | 68.798 | 67.76 | 53152 |
| 1721856480 | 69.28 | -0.22 | -0.32 | 69.22 | 69.38 | 68.7337 | 31492 |
| 1721770140 | 69.5 | -0.87 | -1.24 | 70.3 | 70.3 | 69.22 | 27655 |
| 1721683740 | 70.37 | 1.27 | 1.84 | 70.15 | 70.98 | 69.91 | 31585 |
| 1721424180 | 69.1 | -0.99 | -1.41 | 69.45 | 69.45 | 69.1 | 13857 |
| 1721337960 | 70.091 | 0.7 | 1.00 | 70.59 | 70.65 | 70.0215 | 63988 |
| 1721251320 | 69.395 | -0.02 | -0.03 | 69.35 | 69.53 | 69.1 | 70585 |
| 1721164920 | 69.415 | -0.88 | -1.24 | 69.04 | 69.49 | 68.8 | 37898 |
| 1721078940 | 70.29 | -0.31 | -0.44 | 70.33 | 70.55 | 70.1 | 55699 |
| 1720819200 | 70.6 | 1.15 | 1.66 | 70.09 | 70.69 | 69.8303 | 16527 |
| 1720733280 | 69.4475 | 0.09 | 0.13 | 69.53 | 69.82 | 69.35 | 23686 |
| 1720646880 | 69.36 | 1.13 | 1.65 | 69.3 | 69.378 | 69.05 | 31532 |
| 1720560540 | 68.235 | -2.38 | -3.36 | 68.45 | 68.45 | 67.92 | 43854 |
| 1720473600 | 70.61 | -0.24 | -0.34 | 71.21 | 71.21 | 70.61 | 29114 |
| 1720214640 | 70.85 | 0.29 | 0.41 | 71.85 | 71.85 | 70.485 | 36959 |
| 1720041000 | 70.56 | 1.06 | 1.53 | 70.37 | 70.8 | 70.37 | 18407 |
| 1719955740 | 69.5 | -0.2 | -0.29 | 68.96 | 69.61 | 68.96 | 15941 |
| 1719868980 | 69.7 | 0.63 | 0.91 | 69.99 | 70.11 | 69.54 | 18556 |
| 1719610020 | 69.074 | 0.95 | 1.40 | 68.57 | 69.3168 | 68.57 | 15930 |
| 1719523200 | 68.12 | -0.55 | -0.81 | 68.5 | 68.605 | 67.88 | 25859 |
| 1719437040 | 68.673 | -0.91 | -1.30 | 69.12 | 69.12 | 68.5 | 22176 |
| 1719350880 | 69.58 | 0.64 | 0.93 | 70.09 | 70.09 | 69.36 | 14141 |
| 1719264540 | 68.94 | 0.77 | 1.13 | 69.74 | 70.02 | 68.8 | 20533 |
| 1719005220 | 68.17 | -0.66 | -0.96 | 68.52 | 68.52 | 67.93 | 19527 |
| 1718918640 | 68.8285 | 0.5 | 0.73 | 68.49 | 69.17 | 68.49 | 16284 |
| 1718746140 | 68.33 | -0.2 | -0.29 | 68.25 | 68.405 | 68 | 15734 |
| 1718659680 | 68.53 | 1.03 | 1.53 | 68.33 | 68.542 | 68.165 | 25943 |
| 1718400300 | 67.5 | -0.89 | -1.30 | 67.99 | 67.99 | 67.159 | 46825 |
| 1718314140 | 68.392 | -1.51 | -2.16 | 69.49 | 69.49 | 68.09 | 73235 |
| 1718227380 | 69.9 | -0.24 | -0.34 | 70.51 | 70.63 | 69.89 | 19915 |
| 1718141340 | 70.14 | -0.33 | -0.47 | 70.59 | 70.59 | 69.66 | 18233 |
| 1718054880 | 70.472 | 0.14 | 0.21 | 70.25 | 70.54 | 69.82 | 48630 |
| 1717795800 | 70.327 | -1.29 | -1.81 | 70.45 | 71.19 | 70.26 | 13527 |
| 1717709400 | 71.62 | 0.2 | 0.28 | 71.21 | 72.05 | 71.21 | 30800 |
| 1717622460 | 71.42 | -0.04 | -0.06 | 71.66 | 71.7825 | 71.11 | 61661 |
| 1717536360 | 71.46 | -0.64 | -0.88 | 71.36 | 71.51 | 71.0343 | 13376 |
| 1717450140 | 72.098 | -0.19 | -0.27 | 72.27 | 72.5 | 71.84 | 14095 |
| 1717190940 | 72.29 | 1.07 | 1.50 | 71.87 | 72.29 | 71.82 | 24308 |
| 1717104540 | 71.22 | 0.37 | 0.52 | 71.74 | 71.74 | 71.07 | 13753 |
| 1717018020 | 70.85 | -1.16 | -1.60 | 70.85 | 71.5 | 70.8 | 19412 |
| 1716931740 | 72.005 | 0.44 | 0.62 | 72.04 | 72.54 | 71.908 | 34464 |
| 1716585840 | 71.5621 | 0.98 | 1.38 | 71.43 | 71.8075 | 71.41 | 18594 |
| 1716499740 | 70.585 | -0.37 | -0.51 | 71.04 | 71.34 | 70.45 | 25098 |
| 1716412800 | 70.95 | -1.61 | -2.22 | 71.64 | 72.35 | 70.69 | 42171 |
| 1716326940 | 72.56 | -0.27 | -0.38 | 72.5 | 73.05 | 72.11 | 25087 |
| 1716240180 | 72.834 | -1.25 | -1.69 | 73.15 | 73.23 | 72.8 | 50830 |
| 1715981340 | 74.085 | 0.25 | 0.34 | 74.03 | 74.25 | 73.89 | 41480 |
| 1715894940 | 73.8324 | -1.15 | -1.53 | 73.86 | 74.34 | 73.83 | 39605 |
| 1715808000 | 74.98 | -0.14 | -0.18 | 75.51 | 75.98 | 74.894 | 66807 |
| 1715722140 | 75.115 | 1.38 | 1.86 | 74.68 | 75.24 | 74.68 | 33855 |
| 1715635200 | 73.74 | 0.39 | 0.53 | 72.87 | 73.96 | 72.87 | 45633 |
| 1715376000 | 73.3525 | -0.56 | -0.76 | 73.17 | 73.71 | 73.17 | 39851 |
| 1715289720 | 73.915 | -4.12 | -5.28 | 73.64 | 73.96 | 72.64 | 53025 |
| 1715203200 | 78.036 | -1.23 | -1.56 | 78.01 | 78.17 | 77.5 | 51003 |
| 1715117340 | 79.27 | 0.67 | 0.85 | 78.43 | 79.76 | 78.43 | 24922 |
| 1715030940 | 78.6 | 0.87 | 1.12 | 78 | 78.73 | 77.68 | 30793 |
| 1714771740 | 77.73 | 0.79 | 1.03 | 77.3 | 77.9 | 76.74 | 22637 |
| 1714685340 | 76.94 | 1.51 | 2.00 | 75.35 | 76.94 | 75.35 | 29273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
