MBG.DEMBG.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.30 | $60.57 | $58.91 | $59.34 | 2.25M |
| 1/14/2026 | $59.46 | $61.12 | $59.11 | $60.35 | 3.14M |
| 1/13/2026 | $59.72 | $60.21 | $58.86 | $59.62 | 1.82M |
| 1/12/2026 | $60.18 | $60.58 | $59.15 | $59.79 | 2.18M |
| 1/9/2026 | $60.30 | $61.40 | $59.78 | $60.47 | 2.05M |
| 1/8/2026 | $59.90 | $60.23 | $58.79 | $60.00 | 2.21M |
| 1/7/2026 | $61.33 | $61.40 | $60.19 | $60.59 | 1.74M |
| 1/6/2026 | $61.00 | $61.66 | $60.68 | $61.44 | 2.07M |
| 1/5/2026 | $61.60 | $62.34 | $60.25 | $60.43 | 2.37M |
| 1/2/2026 | $60.05 | $62.03 | $59.95 | $61.69 | 2.23M |
| 12/30/2025 | $59.78 | $60.43 | $59.63 | $60.07 | 1.02M |
| 12/29/2025 | $59.25 | $60.37 | $59.25 | $59.74 | 1.64M |
| 12/23/2025 | $59.29 | $59.53 | $59.11 | $59.43 | 885,825 |
| 12/22/2025 | $60.13 | $60.17 | $59.13 | $59.17 | 923,597 |
| 12/19/2025 | $59.80 | $60.29 | $59.46 | $59.80 | 4.07M |
| 12/18/2025 | $59.80 | $60.08 | $59.37 | $59.54 | 2.42M |
| 12/17/2025 | $60.55 | $60.60 | $59.64 | $59.91 | 1.57M |
| 12/16/2025 | $61.20 | $61.78 | $60.12 | $60.59 | 1.99M |
| 12/15/2025 | $61.94 | $62.33 | $60.65 | $60.65 | 1.85M |
| 12/12/2025 | $61.30 | $61.81 | $61.18 | $61.59 | 1.41M |
| 12/11/2025 | $60.98 | $61.43 | $59.82 | $61.00 | 1.70M |
| 12/10/2025 | $60.72 | $61.50 | $60.51 | $60.90 | 1.84M |
| 12/9/2025 | $61.46 | $61.78 | $60.93 | $61.11 | 1.53M |
| 12/8/2025 | $61.31 | $62.03 | $61.27 | $61.35 | 1.68M |
| 12/5/2025 | $60.21 | $61.68 | $60.17 | $61.55 | 2.97M |
| 12/4/2025 | $58.18 | $60.54 | $58.18 | $60.14 | 3.36M |
| 12/3/2025 | $59.08 | $59.60 | $56.88 | $57.68 | 2.75M |
| 12/2/2025 | $58.86 | $59.93 | $58.67 | $59.23 | 1.44M |
| 12/1/2025 | $58.20 | $59.42 | $58.18 | $59.07 | 2.44M |
| 11/28/2025 | $58.10 | $58.48 | $57.78 | $58.16 | 1.44M |
| 11/27/2025 | $57.39 | $58.43 | $57.30 | $58.13 | 1.08M |
| 11/26/2025 | $58.09 | $58.26 | $57.34 | $57.50 | 1.19M |
| 11/25/2025 | $57.61 | $58.32 | $56.94 | $58.22 | 1.65M |
| 11/24/2025 | $58.09 | $58.16 | $57.27 | $57.49 | 3.14M |
| 11/21/2025 | $56.26 | $57.35 | $56.02 | $57.02 | 2.14M |
| 11/20/2025 | $57.00 | $57.12 | $55.97 | $56.61 | 1.82M |
| 11/19/2025 | $56.36 | $57.38 | $56.25 | $56.96 | 1.50M |
| 11/18/2025 | $57.60 | $57.93 | $56.22 | $56.53 | 2.69M |
| 11/17/2025 | $59.33 | $59.68 | $58.38 | $58.52 | 1.74M |
| 11/14/2025 | $59.42 | $59.56 | $58.72 | $59.56 | 2.11M |
| 11/13/2025 | $59.75 | $60.12 | $59.22 | $59.79 | 1.60M |
| 11/12/2025 | $59.30 | $60.00 | $59.04 | $59.44 | 2.54M |
| 11/11/2025 | $58.63 | $58.91 | $57.85 | $58.77 | 1.47M |
| 11/10/2025 | $58.94 | $59.11 | $58.37 | $58.45 | 1.87M |
| 11/7/2025 | $58.50 | $59.05 | $58.19 | $58.36 | 1.93M |
| 11/6/2025 | $58.38 | $58.80 | $58.01 | $58.19 | 2.00M |
| 11/5/2025 | $55.88 | $58.41 | $55.65 | $58.23 | 3.14M |
| 11/4/2025 | $57.02 | $57.06 | $55.79 | $56.24 | 2.27M |
| 11/3/2025 | $56.40 | $58.36 | $56.40 | $57.31 | 2.43M |
| 10/31/2025 | $56.58 | $56.88 | $55.81 | $56.21 | 1.78M |
| 10/30/2025 | $57.39 | $58.05 | $56.28 | $56.43 | 2.58M |
| 10/29/2025 | $56.30 | $58.95 | $56.22 | $57.04 | 6.43M |
| 10/28/2025 | $53.73 | $54.93 | $53.46 | $54.65 | 2.53M |
| 10/27/2025 | $53.79 | $54.14 | $53.47 | $53.99 | 1.42M |
| 10/24/2025 | $53.24 | $53.75 | $52.88 | $53.75 | 1.27M |
| 10/23/2025 | $52.87 | $53.74 | $52.62 | $53.20 | 1.48M |
| 10/22/2025 | $54.10 | $54.10 | $52.07 | $52.96 | 2.54M |
| 10/21/2025 | $53.79 | $54.56 | $53.43 | $54.17 | 1.46M |
| 10/20/2025 | $53.17 | $53.97 | $52.75 | $53.83 | 1.78M |