Mercedes Benz Group AG

MBGn
🏛️ 德国 →
53.57
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 61.97 61.99 61.35 61.45 0.0M
2022-12-29 61.05 62.25 60.88 61.80 0.1M
2022-12-28 61.89 62.10 61.10 61.35 0.1M
2022-12-27 61.90 62.35 61.66 62.00 0.1M
2022-12-23 61.49 61.76 60.83 61.33 0.1M
2022-12-22 63.00 63.14 60.71 61.43 0.2M
2022-12-21 62.25 62.99 61.79 62.87 0.1M
2022-12-20 62.01 62.42 61.51 62.28 0.1M
2022-12-19 62.27 63.02 62.05 62.30 0.1M
2022-12-16 62.21 62.93 61.61 62.08 0.1M
2022-12-15 64.21 64.79 62.04 62.51 0.2M
2022-12-14 64.44 64.80 64.00 64.00 0.1M
2022-12-13 64.34 65.67 63.80 64.60 0.3M
2022-12-12 64.59 64.65 64.00 64.55 0.1M
2022-12-09 63.54 64.99 63.19 64.52 0.2M
2022-12-08 63.24 63.51 62.59 63.30 0.1M
2022-12-07 63.80 64.32 63.03 63.16 0.1M
2022-12-06 64.24 64.85 63.48 63.52 0.2M
2022-12-05 64.51 64.80 63.55 64.45 0.2M
2022-12-02 64.12 64.63 63.57 64.40 0.2M
2022-12-01 65.09 65.29 63.19 64.30 0.2M
2022-11-30 62.71 65.09 62.66 65.09 0.3M
2022-11-29 61.89 62.74 61.57 62.71 0.2M
2022-11-28 62.01 62.08 61.27 61.48 0.2M
2022-11-25 62.59 62.68 61.95 62.17 0.1M
2022-11-24 62.38 62.65 61.95 62.58 0.1M
2022-11-23 62.59 62.64 61.14 62.21 0.1M
2022-11-22 61.89 62.69 61.75 62.30 0.1M
2022-11-21 61.97 62.40 61.69 62.27 0.1M
2022-11-18 60.59 62.42 60.53 62.01 0.2M
2022-11-17 61.74 61.89 59.43 60.51 0.3M
2022-11-16 64.80 64.99 60.30 61.63 0.5M
2022-11-15 65.15 65.60 63.10 64.38 0.2M
2022-11-14 65.21 65.78 64.46 64.50 0.2M
2022-11-11 63.51 65.40 63.51 65.20 0.3M
2022-11-10 59.76 63.40 59.65 63.32 0.4M
2022-11-09 60.47 60.65 59.60 59.79 0.1M
2022-11-08 59.99 60.77 59.74 60.63 0.2M
2022-11-07 59.87 60.81 59.19 60.08 0.2M
2022-11-04 57.58 59.70 57.22 59.59 0.2M
2022-11-03 57.83 57.89 56.54 57.17 0.1M
2022-11-02 59.34 59.59 57.57 57.81 0.1M
2022-11-01 58.99 59.74 58.59 59.29 0.2M
2022-10-31 58.79 59.09 57.95 58.60 0.2M
2022-10-28 58.44 58.90 56.75 58.62 0.2M
2022-10-27 58.71 59.33 57.76 58.87 0.2M
2022-10-26 59.15 59.89 57.17 58.70 0.3M
2022-10-25 58.50 59.26 57.24 59.00 0.2M
2022-10-24 57.45 58.65 56.96 58.65 0.2M
2022-10-21 56.50 57.94 56.10 57.50 0.1M
2022-10-20 57.21 57.96 56.40 56.92 0.1M
2022-10-19 57.59 58.15 57.01 57.20 0.1M
2022-10-18 55.99 57.95 55.79 57.49 0.2M
2022-10-17 54.17 55.61 53.82 55.30 0.1M
2022-10-14 54.51 54.89 53.34 53.53 0.1M
2022-10-13 52.55 54.32 51.86 53.98 0.2M
2022-10-12 52.83 52.99 51.79 52.80 0.1M
2022-10-11 52.04 52.99 50.66 52.49 0.2M
2022-10-10 52.34 53.40 51.74 52.60 0.2M
2022-10-07 53.55 53.69 52.36 52.52 0.2M
2022-10-06 53.94 54.44 53.17 53.82 0.1M
2022-10-05 54.89 54.96 52.32 53.29 0.2M
2022-10-04 53.75 55.21 53.42 55.10 0.2M
2022-10-03 51.94 53.30 51.10 53.21 0.1M
2022-09-30 52.40 53.39 51.04 51.71 0.2M
2022-09-29 54.70 54.74 51.78 52.45 0.3M
2022-09-28 53.96 55.40 53.14 55.40 0.1M
2022-09-27 55.10 56.54 53.87 54.11 0.1M
2022-09-26 53.68 55.70 53.20 54.84 0.1M
2022-09-23 56.30 56.46 53.60 53.93 0.3M
2022-09-22 56.45 57.30 55.95 56.61 0.1M
2022-09-21 56.33 57.99 55.90 56.63 0.1M
2022-09-20 57.99 58.77 56.28 56.86 0.1M
2022-09-19 56.96 58.01 55.90 57.55 0.1M
2022-09-16 57.10 57.29 55.65 57.00 0.1M
2022-09-15 57.67 58.20 57.01 57.77 0.0M
2022-09-14 57.32 58.85 57.01 58.00 0.1M
2022-09-13 59.23 59.99 57.11 57.60 0.2M
2022-09-12 56.70 59.41 56.64 59.20 0.2M
2022-09-09 55.16 56.94 54.95 56.64 0.1M
2022-09-08 56.34 56.69 54.10 55.09 0.1M
2022-09-07 54.61 56.30 54.51 56.07 0.1M
2022-09-06 53.76 55.38 53.55 54.91 0.1M
2022-09-05 55.64 56.10 53.25 53.58 0.2M
2022-09-02 55.78 57.60 55.50 55.77 0.1M
2022-09-01 56.00 56.00 54.81 55.85 0.1M
2022-08-31 57.09 58.01 56.01 56.30 0.1M
2022-08-30 56.24 57.82 55.85 56.89 0.1M
2022-08-29 54.21 56.49 54.21 56.00 0.1M
2022-08-26 56.64 57.01 54.67 54.72 0.2M
2022-08-25 56.26 56.80 55.54 56.70 0.1M
2022-08-24 56.51 56.74 55.60 55.88 0.1M
2022-08-23 55.90 57.13 55.26 56.88 0.1M
2022-08-22 57.89 57.95 55.33 56.25 0.2M
2022-08-19 60.24 60.24 57.61 58.03 0.2M
2022-08-18 60.05 60.95 60.01 60.54 0.1M
2022-08-17 61.39 61.68 60.01 60.31 0.1M
2022-08-16 60.87 61.41 60.51 61.24 0.1M
2022-08-15 61.00 61.28 60.00 60.93 0.1M
2022-08-12 60.64 61.45 60.37 61.31 0.1M
2022-08-11 60.88 61.49 60.10 60.36 0.1M
2022-08-10 59.60 60.88 59.00 60.60 0.1M
2022-08-09 60.21 60.88 59.60 59.80 0.1M
2022-08-08 59.47 60.58 59.29 60.10 0.1M
2022-08-05 59.46 59.71 58.75 59.00 0.1M
2022-08-04 58.99 61.00 58.80 59.44 0.2M
2022-08-03 57.99 58.94 56.43 58.93 0.2M
2022-08-02 57.30 58.04 56.54 57.67 0.1M
2022-08-01 57.30 58.35 57.11 57.70 0.2M
2022-07-29 57.19 57.70 56.56 57.54 0.2M
2022-07-28 56.53 57.65 55.50 57.35 0.2M
2022-07-27 55.82 56.62 54.90 56.51 0.2M
2022-07-26 55.12 55.49 54.04 54.65 0.1M
2022-07-25 54.60 56.06 54.43 55.34 0.1M
2022-07-22 54.94 55.52 54.21 54.55 0.1M
2022-07-21 55.88 55.96 54.27 55.37 0.1M
2022-07-20 56.90 57.08 54.44 55.36 0.2M
2022-07-19 53.68 56.79 53.35 56.79 0.2M
2022-07-18 53.50 54.29 52.52 53.85 0.1M
2022-07-15 51.19 53.03 50.41 52.79 0.2M
2022-07-14 51.54 52.17 50.20 51.12 0.2M
2022-07-13 53.46 53.68 51.05 51.92 0.2M
2022-07-12 53.02 54.30 52.21 53.43 0.1M
2022-07-11 55.17 55.17 53.51 53.86 0.3M
2022-07-08 53.68 55.94 53.06 55.85 0.2M
2022-07-07 51.39 54.20 51.20 53.95 0.3M
2022-07-06 51.51 52.03 50.24 51.08 0.2M
2022-07-05 53.75 54.66 50.83 51.85 0.3M
2022-07-04 55.47 55.90 53.11 53.46 0.2M
2022-07-01 54.85 55.79 54.32 55.70 0.2M
2022-06-30 57.01 57.19 54.44 55.40 0.4M
2022-06-29 58.61 58.80 57.25 57.88 0.1M
2022-06-28 59.37 60.32 58.50 58.50 0.1M
2022-06-27 59.00 60.41 58.40 59.38 0.2M
2022-06-24 59.25 59.59 56.92 58.99 0.3M
2022-06-23 62.16 62.41 58.54 59.48 0.4M
2022-06-22 62.97 63.25 61.78 62.12 0.2M
2022-06-21 63.26 64.66 63.01 63.71 0.1M
2022-06-20 62.01 63.22 61.48 62.96 0.1M
2022-06-17 62.06 62.44 61.09 62.06 0.1M
2022-06-16 63.54 63.74 61.01 61.26 0.1M
2022-06-15 62.56 63.99 62.52 63.96 0.1M
2022-06-14 62.75 62.96 61.39 62.13 0.1M
2022-06-13 64.01 64.01 61.70 62.35 0.3M
2022-06-10 66.08 66.54 64.76 65.19 0.2M
2022-06-09 67.44 68.15 65.75 66.25 0.2M
2022-06-08 68.00 68.16 67.10 67.82 0.1M
2022-06-07 67.74 68.20 67.19 67.90 0.2M
2022-06-06 67.50 68.48 67.37 68.48 0.1M
2022-06-03 68.48 68.48 67.02 67.50 0.1M
2022-06-02 67.31 68.50 67.16 68.25 0.2M
2022-06-01 66.31 67.93 66.19 67.40 0.4M
2022-05-31 66.19 67.40 65.64 66.41 0.3M
2022-05-30 66.31 66.75 65.73 66.05 0.2M
2022-05-27 65.15 66.03 64.84 65.80 0.3M
2022-05-26 64.09 65.51 63.90 65.29 0.2M
2022-05-25 64.42 64.49 63.32 64.15 0.1M
2022-05-24 63.99 65.05 63.68 64.03 0.2M
2022-05-23 64.00 64.62 63.22 64.51 0.2M
2022-05-20 63.61 65.25 62.82 63.69 0.2M
2022-05-19 64.13 64.24 62.03 63.50 0.2M
2022-05-18 65.29 65.83 63.80 64.00 0.2M
2022-05-17 64.17 65.19 64.00 65.19 0.3M
2022-05-16 63.90 64.55 63.05 63.60 0.2M
2022-05-13 63.86 64.49 62.93 64.40 0.3M
2022-05-12 62.36 63.80 61.83 63.20 0.3M
2022-05-11 61.43 63.90 61.30 62.80 0.4M
2022-05-10 60.56 62.37 60.31 61.39 0.2M
2022-05-09 61.20 62.62 60.30 60.50 0.2M
2022-05-06 60.33 62.45 60.31 61.93 0.2M
2022-05-05 63.52 63.80 60.50 60.78 0.4M
2022-05-04 62.80 63.59 62.31 63.59 0.3M
2022-05-03 62.71 62.89 61.63 62.80 0.3M
2022-05-02 61.15 63.11 61.14 62.33 0.5M
2022-04-29 67.39 67.50 65.70 66.00 0.4M
2022-04-28 64.73 67.26 64.68 67.26 0.6M
2022-04-27 64.25 65.45 62.55 64.47 0.5M
2022-04-26 64.97 65.21 62.54 62.80 0.6M
2022-04-25 64.44 64.80 63.00 64.65 0.5M
2022-04-22 65.34 65.79 64.75 64.93 0.4M
2022-04-21 65.99 66.65 65.13 65.49 0.4M
2022-04-20 64.79 66.19 64.67 65.57 0.4M
2022-04-19 63.49 64.69 63.17 64.69 0.4M
2022-04-14 63.25 63.91 62.84 63.39 0.2M
2022-04-13 62.70 63.36 61.89 63.21 0.2M
2022-04-12 61.84 63.15 60.81 61.90 0.3M
2022-04-11 62.95 62.95 61.58 62.17 0.3M
2022-04-08 63.19 64.09 62.68 63.10 0.2M
2022-04-07 62.29 63.17 62.00 63.13 0.2M
2022-04-06 62.76 63.25 60.64 62.40 0.4M
2022-04-05 64.47 64.81 62.67 62.90 0.3M
2022-04-04 64.20 64.89 62.83 64.73 0.4M
2022-04-01 63.97 64.75 63.31 63.95 0.2M
2022-03-31 65.70 65.87 63.34 63.50 0.3M
2022-03-30 66.88 66.98 64.98 65.44 0.3M
2022-03-29 64.66 68.10 64.46 67.19 0.4M
2022-03-28 63.49 65.21 63.10 64.41 0.3M
2022-03-25 63.69 64.10 62.54 63.60 0.2M
2022-03-24 63.00 64.31 62.50 63.74 0.3M
2022-03-23 64.80 64.88 62.80 62.82 0.3M
2022-03-22 63.34 64.91 63.18 64.44 0.3M
2022-03-21 62.78 63.94 62.35 63.50 0.3M
2022-03-18 64.09 64.80 62.22 63.30 0.4M
2022-03-17 65.99 66.66 63.53 64.77 0.4M
2022-03-16 63.50 66.43 63.20 66.40 0.5M
2022-03-15 60.39 62.85 59.24 62.50 0.4M
2022-03-14 60.27 61.46 59.70 60.98 0.4M
2022-03-11 59.29 61.51 58.10 58.95 0.5M
2022-03-10 61.68 61.80 57.35 59.30 0.5M
2022-03-09 59.25 62.40 58.20 61.22 0.8M
2022-03-08 56.19 60.01 55.66 58.50 0.4M
2022-03-07 56.49 59.47 54.75 56.52 0.7M
2022-03-04 59.11 60.10 56.85 58.32 0.8M
2022-03-03 64.37 64.64 59.85 60.20 0.6M
2022-03-02 65.80 66.20 63.06 64.39 0.6M
2022-03-01 69.94 70.45 65.60 66.40 0.5M
2022-02-28 69.99 71.00 68.20 69.24 0.6M
2022-02-25 70.48 72.39 68.31 72.39 0.6M
2022-02-24 69.01 71.31 67.90 71.30 1.0M
2022-02-23 73.19 75.29 72.72 72.80 0.2M
2022-02-22 70.66 74.22 70.23 73.00 0.4M
2022-02-21 75.70 77.00 69.65 71.10 0.6M
2022-02-18 75.77 77.58 75.02 75.61 0.3M
2022-02-17 76.00 77.89 74.62 74.80 0.3M
2022-02-16 75.65 77.40 75.26 76.01 0.3M
2022-02-15 73.80 75.51 73.49 75.51 0.4M
2022-02-14 70.50 74.92 70.02 73.85 0.6M
2022-02-11 69.00 75.18 68.75 72.65 0.6M
2022-02-10 70.75 70.76 69.22 69.58 0.1M
2022-02-09 68.11 70.92 67.91 70.74 0.2M
2022-02-08 67.71 68.96 66.72 67.95 0.2M
2022-02-07 68.24 68.59 67.41 67.56 0.1M
2022-02-04 70.11 70.49 67.26 68.10 0.3M
2022-02-03 69.21 70.43 69.11 69.69 0.1M
2022-02-02 70.64 70.69 69.27 69.76 0.2M
2022-02-01 70.32 70.89 69.72 70.49 0.2M
2022-01-31 70.73 71.00 69.22 70.40 0.2M
2022-01-28 71.00 71.27 68.51 70.20 0.2M
2022-01-27 68.99 71.77 68.80 70.80 0.2M
2022-01-26 69.48 71.04 69.01 70.18 0.2M
2022-01-25 69.60 69.78 68.06 69.43 0.2M
2022-01-24 71.15 72.56 67.31 69.53 0.4M
2022-01-21 72.24 72.40 71.04 71.40 0.2M
2022-01-20 74.52 74.71 72.17 72.30 0.2M
2022-01-19 74.26 75.46 73.40 74.23 0.1M
2022-01-18 73.82 75.20 72.83 74.39 0.2M
2022-01-17 75.24 75.37 73.50 74.14 0.2M
2022-01-14 74.95 75.65 74.47 74.98 0.2M
2022-01-13 73.40 75.56 73.29 74.50 0.2M
2022-01-12 73.00 73.95 72.46 73.65 0.1M
2022-01-11 73.46 73.84 71.93 72.78 0.1M
2022-01-10 73.89 74.34 72.80 73.74 0.2M
2022-01-07 75.00 75.66 73.40 73.52 0.2M
2022-01-06 73.20 76.43 73.13 74.93 0.3M
2022-01-05 71.85 75.04 71.61 73.36 0.4M
2022-01-04 69.28 72.62 69.04 72.51 0.5M
2022-01-03 67.99 69.18 67.79 69.15 0.2M