UK markets closed

Daimler AG (DAI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
75.27+3.89 (+5.45%)
At close: 5:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202172.5075.8572.4375.2775.274,680,515
22 Jul 202171.5672.6271.3871.3871.382,431,737
21 Jul 202168.2771.7267.2770.8470.843,891,095
20 Jul 202170.0070.6169.1470.0770.072,787,089
19 Jul 202171.0071.1868.7069.6369.633,383,079
16 Jul 202173.8673.8671.5471.7271.722,159,369
15 Jul 202174.5074.8272.8073.1873.182,509,125
14 Jul 202173.1074.1472.7173.5073.501,654,743
13 Jul 202173.5073.7672.6673.0173.011,992,656
12 Jul 202172.6874.0971.2473.2673.262,701,598
09 Jul 202171.5473.0570.9472.8972.893,270,953
08 Jul 202171.8171.8169.7470.7370.733,639,721
07 Jul 202173.0973.5971.0372.4072.403,735,118
06 Jul 202175.9475.9472.6372.9172.913,071,780
05 Jul 202175.8976.3474.9375.9175.911,405,803
02 Jul 202176.1676.8576.0076.2376.231,687,141
01 Jul 202175.7676.5375.3875.9975.991,828,664
30 Jun 202176.0076.3474.4075.3075.302,659,233
29 Jun 202175.9076.9175.8076.2876.281,710,337
28 Jun 202177.2077.8475.7375.9675.962,405,175
25 Jun 202178.8278.8577.2077.7777.772,105,482
24 Jun 202178.8179.5478.4378.8578.852,150,118
23 Jun 202179.4979.8878.2878.3078.301,754,980
22 Jun 202179.4679.4678.4179.3379.331,995,700
21 Jun 202176.2079.4475.3479.3679.362,858,685
18 Jun 202179.2279.7576.7577.0877.085,798,045
17 Jun 202178.7580.3978.7579.4679.462,385,386
16 Jun 202179.4879.8277.4579.0479.043,067,493
15 Jun 202179.2579.6678.8479.2279.221,638,846
14 Jun 202179.9180.1778.9278.9278.921,763,771
11 Jun 202178.6979.7378.3579.7379.731,774,362
10 Jun 202178.4979.2377.5578.1778.171,957,788
09 Jun 202178.9479.3877.5578.3878.381,976,181
08 Jun 202180.0680.0978.2478.9978.992,029,175
07 Jun 202179.4080.4179.3080.1480.141,766,959
04 Jun 202179.9580.2978.9779.5479.541,748,751
03 Jun 202179.0080.2278.5479.9579.952,745,700
02 Jun 202178.2678.8377.8878.7378.731,922,813
01 Jun 202176.9878.4276.9678.1278.122,430,591
31 May 202176.5676.8576.0576.1776.171,229,411
28 May 202178.0078.0376.1776.6476.642,551,446
27 May 202177.3078.4276.1277.8777.874,959,133
26 May 202177.0377.6776.2377.5477.542,419,055
25 May 202176.3077.0376.0576.6476.642,873,725
21 May 202175.4176.0675.4075.5375.532,888,163
20 May 202173.2175.1473.0575.1475.143,334,586
19 May 202173.9974.0171.8872.4672.462,803,336
18 May 202174.7875.5974.1074.7974.792,362,561
17 May 202174.0574.7173.5574.3274.321,501,968
14 May 202172.8274.0771.8173.9573.952,475,936
13 May 202172.1172.7270.0472.2772.272,826,751
12 May 202172.1673.2371.6272.9672.962,521,076
11 May 202172.8573.1071.5072.3672.363,281,166
10 May 202173.6673.9273.3673.7673.762,619,681
07 May 202173.1873.5372.0973.4173.413,682,025
06 May 202172.8572.9771.3672.7472.743,245,198
05 May 202170.5872.3470.1072.1172.116,448,798
04 May 202174.5175.0072.3072.4172.413,171,423
03 May 202174.3075.0674.0074.4174.411,600,462
30 Apr 202173.6274.6773.3874.0574.052,653,944
29 Apr 202175.1975.2472.8573.6973.693,719,166
28 Apr 202175.1375.5474.6875.1775.171,905,991
27 Apr 202174.7174.8573.8774.6174.612,369,309
26 Apr 202174.3274.7373.0174.6974.692,600,679
23 Apr 202174.6675.1572.6573.7073.702,783,608
22 Apr 202174.0374.6073.0273.7873.782,179,726
21 Apr 202173.9174.4272.0973.5773.573,490,295
20 Apr 202176.3177.2273.5773.6973.694,231,057
19 Apr 202177.9577.9975.7275.9675.963,244,530
16 Apr 202176.9577.9676.7477.3977.395,312,406
15 Apr 202175.5975.8875.1175.3675.362,455,455
14 Apr 202175.7575.8974.9575.4175.412,411,565
13 Apr 202176.6076.9975.6575.6575.652,685,132
12 Apr 202175.0876.9475.0875.9775.973,646,819
09 Apr 202174.5075.5074.3574.9174.912,946,619
08 Apr 202176.4976.6573.3174.2174.214,050,450
07 Apr 202175.5976.6475.4175.6175.612,703,243
06 Apr 202176.3276.8575.4175.4875.482,643,533
01 Apr 202175.0075.6574.3075.3475.343,200,949
01 Apr 20211.35 Dividend
31 Mar 202175.8276.2875.6376.0174.664,571,983
30 Mar 202174.3075.9474.1275.9474.594,134,922
29 Mar 202173.4974.0272.8073.7172.402,720,886
26 Mar 202173.0073.4872.6173.2771.973,131,053
25 Mar 202171.1072.6170.9872.5071.213,418,622
24 Mar 202171.9071.9970.9371.6570.384,231,876
23 Mar 202173.6173.7071.8272.6171.324,078,744
22 Mar 202173.1974.6672.7474.1672.842,713,193
19 Mar 202173.1074.2072.8873.7872.479,327,018
18 Mar 202172.0074.3371.9674.3373.018,427,343
17 Mar 202171.3772.0869.9371.3370.064,973,897
16 Mar 202170.2071.6270.1971.2669.994,452,715
15 Mar 202170.5171.5569.8070.0868.844,178,439
12 Mar 202170.1470.7669.9370.7269.465,918,815
11 Mar 202172.8073.0671.2872.0970.812,791,269
10 Mar 202171.7972.6471.1972.6471.353,378,523
09 Mar 202172.2072.9871.0671.9170.634,276,326
08 Mar 202171.0072.9670.8072.4971.204,592,466
05 Mar 202170.2471.0669.6470.2268.973,177,671
04 Mar 202169.0471.0468.8670.5869.334,244,804
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...