DAI.DE - Daimler AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jan 202046.5645.4044.2344.4344.434,726,687
22 Jan 202046.5647.6145.1545.4245.427,485,527
21 Jan 202046.2846.7845.9546.4046.402,762,020
20 Jan 202046.5146.7846.2246.5646.562,330,565
17 Jan 202047.3347.5146.6646.6946.693,811,872
16 Jan 202047.2947.4546.5646.8846.883,757,510
15 Jan 202048.4648.4647.1547.2447.244,872,219
14 Jan 202048.8749.1748.2748.4648.463,468,827
13 Jan 202049.6049.6048.5248.9048.902,569,939
10 Jan 202049.8549.9049.3549.4349.432,604,016
09 Jan 202049.9050.1549.6549.6849.682,577,150
08 Jan 202048.8049.4948.6849.4749.472,211,675
07 Jan 202049.0549.5448.9149.1949.192,342,715
06 Jan 202048.3348.8147.7448.8148.812,862,373
03 Jan 202049.6549.7348.4649.0749.073,338,853
02 Jan 202049.4050.3149.2649.9749.972,473,330
30 Dec 201949.6049.7549.2649.3749.371,295,834
27 Dec 201949.7950.1849.6749.8449.841,967,115
23 Dec 201949.7049.8349.2349.7849.782,496,274
20 Dec 201949.8150.1049.6649.9749.978,696,791
19 Dec 201950.2050.3449.2849.9149.913,472,279
18 Dec 201950.8451.0950.2250.3150.312,999,800
17 Dec 201950.8051.1650.6551.0551.053,550,082
16 Dec 201951.0051.0050.3650.8650.862,653,175
13 Dec 201951.0051.6950.3650.6350.635,577,452
12 Dec 201949.4750.2348.9749.9249.923,102,639
11 Dec 201948.8349.6448.7249.4949.492,872,925
10 Dec 201948.7248.9448.0248.7648.763,729,883
09 Dec 201949.6349.7448.9749.0649.061,910,236
06 Dec 201949.4049.5048.7249.4649.463,186,143
05 Dec 201949.5149.8749.2649.2649.262,450,427
04 Dec 201949.2249.9049.2249.6049.603,085,897
03 Dec 201949.8850.1548.8849.2449.244,083,165
02 Dec 201951.1151.3949.8549.8549.854,897,652
29 Nov 201951.7451.8651.1751.2051.203,132,036
28 Nov 201952.2952.2951.7851.9651.961,528,011
27 Nov 201952.7353.2152.2752.4352.433,176,517
26 Nov 201952.6152.9752.3152.5252.523,926,905
25 Nov 201952.5553.2352.5152.7552.754,076,534
22 Nov 201951.0052.2150.9852.0352.035,415,268
21 Nov 201950.0052.1449.9251.0351.036,196,717
20 Nov 201949.9550.4649.5850.1050.103,800,381
19 Nov 201950.1550.8850.0550.1650.164,784,904
18 Nov 201950.5750.9749.7450.2350.236,189,499
15 Nov 201950.8451.6650.6150.6850.687,753,567
14 Nov 201951.9052.3051.0451.1451.1410,783,817
13 Nov 201953.5853.8552.9753.5453.544,122,044
12 Nov 201953.8454.1953.5853.9253.923,511,982
11 Nov 201953.2153.7552.9353.4353.433,170,858
08 Nov 201953.9153.9953.1753.4553.454,165,520
07 Nov 201952.8054.0052.8053.7953.795,159,460
06 Nov 201952.5652.8852.2952.6152.614,589,694
05 Nov 201952.5053.3852.4953.3253.325,683,761
04 Nov 201953.5054.5052.9653.1553.157,883,543
01 Nov 201952.5653.0352.4352.7052.703,204,103
31 Oct 201953.1653.1652.0552.4152.415,516,736
30 Oct 201953.8554.3352.7953.1053.106,528,312
29 Oct 201953.5053.9753.0253.4553.454,148,735
28 Oct 201952.9054.1252.9053.5553.555,399,808
25 Oct 201952.0053.4151.8852.8852.885,747,489
24 Oct 201951.6053.6551.5152.0652.069,715,731
23 Oct 201949.3550.5349.3550.4250.424,472,535
22 Oct 201949.2149.9749.2149.6549.655,137,082
21 Oct 201948.5849.5348.5849.2049.204,657,948
18 Oct 201948.0449.0847.8748.4248.426,209,272
17 Oct 201948.7649.7248.6049.1349.135,731,545
16 Oct 201948.0748.9547.9748.8048.805,140,466
15 Oct 201947.4448.4147.1248.0548.054,548,062
14 Oct 201946.6447.1746.1947.0647.062,861,001
11 Oct 201945.8447.1545.6547.0647.065,385,569
10 Oct 201944.4745.5944.4045.5445.544,363,980
09 Oct 201943.5744.7643.2444.4044.404,010,063
08 Oct 201943.9744.1442.9043.5643.564,251,101
07 Oct 201943.8043.9743.2443.8143.812,463,736
04 Oct 201944.1644.4043.2643.8143.814,175,948
02 Oct 201945.0145.2144.0644.0644.063,861,553
01 Oct 201945.9046.1945.1045.1745.173,052,936
30 Sep 201945.2445.6945.0845.6245.622,645,812
27 Sep 201944.9945.5644.8545.3845.382,510,282
26 Sep 201945.3645.7044.8144.8744.873,165,752
25 Sep 201945.1545.6344.7245.4045.403,615,228
24 Sep 201946.1846.4245.4245.4745.473,011,814
23 Sep 201947.0547.1045.6946.2446.244,426,046
20 Sep 201947.5447.9247.3247.3547.359,244,811
19 Sep 201947.3247.7847.0347.4247.423,362,886
18 Sep 201947.1847.6246.9447.3647.362,490,979
17 Sep 201947.8147.9246.7947.2247.223,716,486
16 Sep 201948.1048.5447.6048.0548.053,745,676
13 Sep 201947.9248.7247.8448.5448.544,125,372
12 Sep 201947.2948.2846.9547.7647.764,741,171
11 Sep 201947.2947.6347.1547.1847.183,724,033
10 Sep 201946.4747.3546.4746.8546.854,294,808
09 Sep 201945.5846.5145.5546.4546.453,164,522
06 Sep 201945.6245.7445.1545.4045.403,728,352
05 Sep 201944.7545.6044.5345.3545.355,111,795
04 Sep 201943.7444.0843.4643.9743.973,580,205
03 Sep 201943.0043.2842.2343.0343.033,872,281
02 Sep 201942.8343.0142.5342.6042.601,940,405
30 Aug 201942.3843.1442.3142.7142.714,397,214
29 Aug 201941.6542.1341.3541.9941.992,690,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more