UK Markets closed

Daimler AG (DAI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
79.04-0.18 (-0.23%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
03 Mar 202169.0070.1868.7569.3868.153,658,063
02 Mar 202166.5068.6566.4368.2767.063,818,371
01 Mar 202166.9067.1165.6266.6165.432,718,275
26 Feb 202165.1666.7164.9766.2565.073,586,754
25 Feb 202166.5067.1365.9365.9364.762,245,326
24 Feb 202165.4066.3365.3365.8464.672,621,928
23 Feb 202166.8667.1464.7765.3364.173,501,899
22 Feb 202166.7166.9766.0266.8065.612,042,895
19 Feb 202167.5067.6166.3367.2266.033,338,349
18 Feb 202166.8567.6065.8566.8965.704,418,798
17 Feb 202165.0965.7864.6365.4464.283,321,516
16 Feb 202164.8065.7264.7065.0163.861,797,563
15 Feb 202165.0265.2464.3464.8463.691,754,914
12 Feb 202164.5564.9764.1264.6663.512,214,265
11 Feb 202165.4765.9064.9765.0563.892,192,184
10 Feb 202166.1166.4264.3965.0963.932,927,952
09 Feb 202166.1166.2565.4165.8064.632,200,248
08 Feb 202167.0067.4466.0666.4065.223,057,937
05 Feb 202165.9967.1164.9566.9965.806,024,004
04 Feb 202164.8866.1564.4165.9064.737,243,406
03 Feb 202160.5965.0060.1064.5663.419,788,833
02 Feb 202158.9060.2258.8059.2858.233,369,965
01 Feb 202158.8058.8158.0958.3957.352,327,544
29 Jan 202156.8958.8856.6858.1257.095,622,481
28 Jan 202156.6157.7255.5157.5956.573,860,201
27 Jan 202158.7558.8056.4657.2556.234,333,590
26 Jan 202157.2859.2856.8358.8957.843,116,785
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...