Mercedes Benz Group AG (PK) (MBGYY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 17.23 | -0.25 | -1.43 | 17.29 | 17.31 | 17.2 | 186851 |
| 1721337960 | 17.48 | 0.17 | 0.98 | 17.59 | 17.63 | 17.45 | 232446 |
| 1721251320 | 17.31 | 0.02 | 0.12 | 17.29 | 17.35 | 17.21 | 397259 |
| 1721164920 | 17.29 | -0.23 | -1.31 | 17.17 | 17.31 | 17.12 | 353425 |
| 1721078940 | 17.52 | -0.03 | -0.17 | 17.5 | 17.6 | 17.46 | 456587 |
| 1720819200 | 17.55 | 0.24 | 1.39 | 17.47 | 17.63 | 17.47 | 248529 |
| 1720733280 | 17.31 | 0.02 | 0.12 | 17.32 | 17.42 | 17.27 | 157752 |
| 1720646880 | 17.29 | 0.29 | 1.71 | 17.26 | 17.3099 | 17.21 | 114199 |
| 1720560540 | 17 | -0.62 | -3.52 | 17.03 | 17.05 | 16.92 | 496799 |
| 1720473600 | 17.62 | -0.12 | -0.68 | 17.73 | 17.74 | 17.6 | 163680 |
| 1720214640 | 17.74 | 0.12 | 0.68 | 17.8 | 17.82 | 17.575 | 110623 |
| 1720041000 | 17.62 | 0.26 | 1.50 | 17.54 | 17.65 | 17.54 | 66165 |
| 1719955740 | 17.36 | -0.02 | -0.12 | 17.27 | 17.37 | 17.1101 | 226029 |
| 1719868980 | 17.38 | 0.13 | 0.75 | 17.44 | 17.48 | 17.28 | 300214 |
| 1719610020 | 17.25 | 0.31 | 1.83 | 17.1 | 17.27 | 17.0914 | 420877 |
| 1719523200 | 16.94 | -0.19 | -1.11 | 17.08 | 17.11 | 16.9 | 159990 |
| 1719437040 | 17.13 | -0.21 | -1.21 | 17.05 | 17.15 | 17.03 | 158990 |
| 1719350880 | 17.34 | 0.19 | 1.11 | 17.34 | 17.35 | 17.2301 | 230030 |
| 1719264540 | 17.15 | 0.18 | 1.06 | 17.39 | 17.47 | 17.15 | 212430 |
| 1719005220 | 16.97 | -0.19 | -1.11 | 16.98 | 17.04 | 16.92 | 193514 |
| 1718918640 | 17.16 | 0.17 | 1.00 | 17.06 | 17.22 | 17.06 | 227763 |
| 1718746140 | 16.99 | -0.06 | -0.35 | 17 | 17.06 | 16.9501 | 255629 |
| 1718659680 | 17.05 | 0.21 | 1.25 | 17.04 | 17.09 | 16.95 | 198512 |
| 1718400300 | 16.84 | -0.17 | -1.00 | 16.79 | 16.88 | 16.719999 | 197373 |
| 1718314140 | 17.01 | -0.41 | -2.35 | 17.24 | 17.28 | 16.97 | 227886 |
| 1718227380 | 17.42 | -0.1 | -0.57 | 17.55 | 17.63 | 17.4 | 115045 |
| 1718141340 | 17.52 | -0.07 | -0.40 | 17.43 | 17.522 | 17.36 | 143414 |
| 1718054880 | 17.59 | 0.08 | 0.46 | 17.44 | 17.6 | 17.41 | 176425 |
| 1717795800 | 17.51 | -0.31 | -1.74 | 17.57 | 17.61 | 17.51 | 78067 |
| 1717709400 | 17.82 | 0.01 | 0.06 | 17.75 | 17.88 | 17.73 | 101595 |
| 1717622460 | 17.81 | -0.04 | -0.22 | 17.84 | 17.89 | 17.68 | 133231 |
| 1717536360 | 17.85 | -0.11 | -0.61 | 17.8 | 17.85 | 17.7 | 148278 |
| 1717450140 | 17.96 | -0.08 | -0.42 | 17.94 | 18.08 | 17.88 | 127957 |
| 1717190940 | 18.035 | 0.25 | 1.43 | 18 | 18.05 | 17.4 | 116892 |
| 1717104540 | 17.78 | 0.16 | 0.91 | 17.75 | 17.87 | 17.72 | 241517 |
| 1717018020 | 17.62 | -0.33 | -1.84 | 17.6799 | 17.712 | 17.57 | 109844 |
| 1716931740 | 17.95 | 0.05 | 0.28 | 17.99 | 18.049 | 17.87 | 209666 |
| 1716585840 | 17.9 | 0.29 | 1.65 | 17.76 | 17.9 | 17.76 | 143332 |
| 1716499740 | 17.61 | -0.06 | -0.34 | 17.67 | 17.7475 | 17.55 | 126398 |
| 1716412800 | 17.67 | -0.4 | -2.21 | 17.88 | 17.91 | 17.6201 | 146761 |
| 1716326940 | 18.07 | -0.06 | -0.33 | 18.06 | 18.12 | 17.97 | 87744 |
| 1716240180 | 18.13 | -0.31 | -1.68 | 18.2 | 18.26 | 18.12 | 148438 |
| 1715981340 | 18.44 | 0 | 0.00 | 18.42 | 18.52 | 18.41 | 106500 |
| 1715894940 | 18.44 | -0.26 | -1.39 | 18.42 | 18.57 | 18.4 | 109751 |
| 1715808000 | 18.7 | -0.08 | -0.43 | 18.78 | 18.87 | 18.67 | 95400 |
| 1715722140 | 18.78 | 0.43 | 2.34 | 18.63 | 18.78 | 18.62 | 212745 |
| 1715635200 | 18.35 | 0.04 | 0.22 | 18.21 | 18.46 | 18.21 | 157212 |
| 1715376000 | 18.31 | -0.06 | -0.33 | 18.38 | 18.39 | 18.25 | 118024 |
| 1715289720 | 18.37 | -1.59 | -7.97 | 18.26 | 18.45 | 18.26 | 329927 |
| 1715203200 | 19.96 | 0.21 | 1.06 | 19.39 | 19.96 | 19.28 | 94415 |
| 1715117340 | 19.75 | 0.22 | 1.13 | 19.56 | 19.8 | 19.56 | 138905 |
| 1715030940 | 19.53 | 0.25 | 1.30 | 19.49 | 19.59 | 19.466 | 145629 |
| 1714771740 | 19.28 | 0.17 | 0.89 | 19.37 | 19.46 | 19.21 | 142042 |
| 1714685340 | 19.11 | 0.33 | 1.76 | 18.98 | 19.11 | 18.89 | 130168 |
| 1714598400 | 18.78 | -0.09 | -0.48 | 18.5 | 19.039 | 18.1301 | 160071 |
| 1714512600 | 18.87 | -1.13 | -5.65 | 19.04 | 19.142 | 18.77 | 246506 |
| 1714425720 | 20 | 0.16 | 0.81 | 20.02 | 20.05 | 19.9 | 99926 |
| 1714166580 | 19.84 | 0.24 | 1.22 | 19.86 | 19.97 | 19.74 | 95659 |
| 1714080300 | 19.6 | -0.21 | -1.06 | 19.4 | 19.67 | 19.32 | 113282 |
| 1713994020 | 19.81 | -0.03 | -0.15 | 19.73 | 19.81 | 19.675 | 88276 |
| 1713907740 | 19.84 | 0.03 | 0.15 | 19.66 | 19.84 | 19.62 | 104785 |
| 1713821340 | 19.81 | 0.15 | 0.74 | 19.7 | 19.8425 | 19.65 | 142667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
