Mercedes Benz Group AG (PK) (MBGYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.220588235294 | 13.6 | 14.07 | 13.43 | 507967 | 13.87182065 | DR |
| 4 | -0.43 | -3.07142857143 | 14 | 15.1 | 13.43 | 571648 | 14.13504078 | DR |
| 12 | -2.1 | -13.4014039566 | 15.67 | 15.87 | 13.38 | 597542 | 14.3916244 | DR |
| 26 | -3.7 | -21.4244354372 | 17.27 | 17.82 | 13.38 | 524732 | 15.23081417 | DR |
| 52 | -3.64 | -21.1504938989 | 17.21 | 20.81 | 13.38 | 357865 | 16.0195922 | DR |
| 156 | -0.49 | -3.48506401138 | 14.06 | 20.81 | 12.42 | 286031 | 16.57242974 | DR |
| 260 | -0.49 | -3.48506401138 | 14.06 | 20.81 | 12.42 | 286031 | 16.57242974 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 13.82 | -0.07 | -0.50 | 14.07 | 14.07 | 13.75 | 281798 |
| 1735597740 | 13.89 | 0.01 | 0.07 | 14.0199 | 14.0199 | 13.73 | 616913 |
| 1735338000 | 13.88 | 0.01 | 0.07 | 13.85 | 13.98 | 13.83 | 545096 |
| 1735252020 | 13.87 | 0.03 | 0.22 | 13.6 | 13.99 | 13.6 | 588061 |
| 1735078200 | 13.84 | 0.1 | 0.73 | 13.5601 | 13.86 | 13.56 | 217313 |
| 1734992400 | 13.74 | -0.16 | -1.15 | 13.615 | 13.77 | 13.61 | 773206 |
| 1734733200 | 13.9 | 0.1 | 0.72 | 13.65 | 13.98 | 13.65 | 637534 |
| 1734646800 | 13.8 | 0 | 0.00 | 13.99 | 13.99 | 13.77 | 745259 |
| 1734560940 | 13.8 | -0.36 | -2.54 | 14.09 | 14.164 | 13.75 | 515588 |
| 1734474360 | 14.16 | -0.06 | -0.42 | 14.16 | 14.22 | 14.1 | 461592 |
| 1734388140 | 14.22 | -0.6 | -4.05 | 14.21 | 14.2999 | 14.06 | 1405333 |
| 1734128940 | 14.82 | 0.15 | 1.02 | 14.85 | 14.86 | 14.74 | 616557 |
| 1734042480 | 14.67 | 0.15 | 1.03 | 14.57 | 14.75 | 14.56 | 561169 |
| 1733955900 | 14.52 | -0.17 | -1.16 | 14.68 | 15.1 | 14.4701 | 581978 |
| 1733869200 | 14.69 | 0.14 | 0.96 | 14.8899 | 14.8899 | 14.64 | 325270 |
| 1733782800 | 14.55 | 0.38 | 2.68 | 14.49 | 14.72 | 14.4 | 609031 |
| 1733523600 | 14.17 | 0.14 | 1.00 | 14.16 | 14.18 | 14.07 | 363103 |
| 1733437500 | 14.03 | 0.16 | 1.15 | 14 | 14.1045 | 14 | 444854 |
| 1733350980 | 13.87 | 0.27 | 1.99 | 13.93 | 13.9399 | 13.84 | 643346 |
| 1733264700 | 13.6 | -0.12 | -0.87 | 13.74 | 13.8 | 13.6 | 701238 |
| 1733178180 | 13.72 | -0.19 | -1.37 | 13.98 | 14 | 13.68 | 821729 |
| 1732918200 | 13.91 | 0.18 | 1.31 | 13.81 | 13.93 | 13.765 | 191660 |
| 1732746540 | 13.73 | 0.1 | 0.73 | 13.7 | 13.79 | 13.68 | 546881 |
| 1732660140 | 13.63 | -0.13 | -0.94 | 13.72 | 13.72 | 13.58 | 434766 |
| 1732573560 | 13.76 | 0.12 | 0.88 | 13.75 | 13.86 | 13.72 | 1088399 |
| 1732314000 | 13.64 | 0.06 | 0.44 | 13.44 | 13.64 | 13.42 | 533740 |
| 1732227900 | 13.58 | -0.09 | -0.66 | 13.52 | 13.59 | 13.47 | 634124 |
| 1732141740 | 13.67 | -0.27 | -1.94 | 13.73 | 13.8 | 13.56 | 759742 |
| 1732054800 | 13.94 | -0.11 | -0.78 | 13.8 | 13.96 | 13.73 | 663082 |
| 1731968640 | 14.05 | 0.19 | 1.37 | 14.05 | 14.13 | 13.98 | 853756 |
| 1731709260 | 13.86 | 0.15 | 1.09 | 13.94 | 13.978 | 13.84 | 600070 |
| 1731622800 | 13.71 | 0.14 | 1.03 | 13.78 | 13.9 | 13.672 | 658007 |
| 1731536760 | 13.57 | -0.21 | -1.52 | 13.51 | 13.61 | 13.38 | 806636 |
| 1731450480 | 13.78 | -0.19 | -1.36 | 13.93 | 13.94 | 13.7 | 895269 |
| 1731363600 | 13.97 | -0.03 | -0.21 | 13.98 | 14.09 | 13.95 | 725878 |
| 1731104400 | 14 | -0.55 | -3.78 | 14 | 14.08 | 13.92 | 685350 |
| 1731018540 | 14.55 | 0.53 | 3.78 | 14.47 | 14.56 | 14.41 | 758637 |
| 1730931600 | 14.02 | -1.24 | -8.13 | 13.91 | 14.81 | 13.8675 | 1034625 |
| 1730845680 | 15.26 | 0.02 | 0.13 | 15.1099 | 15.32 | 15.1 | 292366 |
| 1730759160 | 15.24 | 0.15 | 0.99 | 15.27 | 15.3165 | 15.17 | 380736 |
| 1730496420 | 15.09 | 0.01 | 0.07 | 15.15 | 15.2 | 15.045 | 226182 |
| 1730409780 | 15.08 | -0.17 | -1.11 | 15.18 | 15.2805 | 15.06 | 362821 |
| 1730323500 | 15.25 | -0.03 | -0.20 | 15.08 | 15.28 | 14.9501 | 403928 |
| 1730237280 | 15.28 | -0.2 | -1.29 | 15.37 | 15.51 | 15.23 | 425361 |
| 1730150880 | 15.48 | 0 | 0.00 | 15.29 | 15.53 | 15.29 | 502089 |
| 1729891500 | 15.48 | -0.25 | -1.59 | 15.59 | 15.632 | 15.48 | 470481 |
| 1729805160 | 15.73 | 0.32 | 2.08 | 15.77 | 15.81 | 15.65 | 783255 |
| 1729718940 | 15.41 | -0.11 | -0.68 | 15.46 | 15.54 | 15.4 | 419364 |
| 1729632300 | 15.516 | 0.1 | 0.62 | 15.4201 | 15.53 | 15.38 | 483395 |
| 1729545600 | 15.42 | -0.08 | -0.52 | 15.46 | 15.4825 | 15.34 | 547290 |
| 1729286400 | 15.5 | 0.14 | 0.91 | 15.55 | 15.58 | 15.47 | 896805 |
| 1729200000 | 15.36 | -0.03 | -0.19 | 15.33 | 15.45 | 15.3 | 1189345 |
| 1729113960 | 15.39 | -0.11 | -0.71 | 15.43 | 15.48 | 15.34 | 442857 |
| 1729027680 | 15.5 | -0.22 | -1.40 | 15.5 | 15.6 | 15.45 | 341038 |
| 1728941220 | 15.72 | -0.09 | -0.57 | 15.83 | 15.83 | 15.64 | 454262 |
| 1728681900 | 15.81 | 0.22 | 1.41 | 15.575 | 15.87 | 15.56 | 920974 |
| 1728595560 | 15.59 | 0.04 | 0.26 | 15.67 | 15.67 | 15.52 | 176393 |
| 1728508800 | 15.55 | 0.11 | 0.71 | 15.4701 | 15.57 | 15.4701 | 190470 |
| 1728422580 | 15.44 | -0.24 | -1.53 | 15.57 | 15.57 | 15.36 | 356429 |
| 1728336000 | 15.68 | -0.07 | -0.44 | 15.66 | 15.8 | 15.64 | 376685 |
| 1728077220 | 15.75 | 0.15 | 0.96 | 15.66 | 15.77 | 15.64 | 358207 |
| 1727990760 | 15.6 | -0.15 | -0.95 | 15.45 | 15.624 | 15.43 | 94223 |
| 1727904000 | 15.75 | -0.11 | -0.69 | 15.81 | 15.85 | 15.75 | 170295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
