UK Markets close in 36 mins

Daimler AG (DAI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
71.40-0.73 (-1.01%)
As of 4:39PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202172.8573.1171.2471.4071.402,315,342
16 Sept 202172.5873.4571.8072.1372.132,458,052
15 Sept 202171.8173.5471.7372.5172.512,625,314
14 Sept 202171.8173.0871.7472.5272.523,108,146
13 Sept 202169.5971.9569.5971.7071.703,462,549
10 Sept 202168.6069.8468.6069.1469.142,266,264
09 Sept 202168.0869.0567.6568.5068.502,637,446
08 Sept 2021------
07 Sept 202170.2870.9770.0970.3870.381,773,366
06 Sept 2021------
03 Sept 202170.7171.0569.8770.1770.171,715,363
02 Sept 202171.0771.5470.3970.6270.621,893,350
01 Sept 202172.2072.2870.8171.0771.071,624,492
31 Aug 202172.0672.5470.6771.4271.422,870,896
30 Aug 202171.4572.0871.3171.6071.601,376,885
27 Aug 202170.8271.4070.4371.2171.211,222,370
26 Aug 202170.6470.9870.0370.7070.701,530,079
25 Aug 202170.6471.5070.3471.1271.121,846,335
24 Aug 202170.3971.2870.0170.7470.742,031,805
23 Aug 202171.3271.4969.8769.8769.872,203,480
20 Aug 202169.2769.8968.6569.8969.892,254,239
19 Aug 202169.8070.4569.4369.6269.623,268,840
18 Aug 202172.8072.8171.5771.8171.812,447,842
17 Aug 202173.7473.8572.7472.7672.762,136,646
16 Aug 202174.8375.0573.9674.2574.251,814,871
13 Aug 202175.8076.2075.4075.6475.641,329,631
12 Aug 202174.9875.9574.7075.6175.611,932,574
11 Aug 202174.4975.1773.8674.8874.881,684,486
10 Aug 202174.2974.7373.9774.4474.441,303,289
09 Aug 202174.7775.5274.2974.5874.581,874,421
06 Aug 202175.3177.0174.9976.0376.031,671,621
05 Aug 202175.6175.9274.5575.4175.411,680,167
04 Aug 202176.0076.7675.6575.9475.941,838,038
03 Aug 202176.5076.6975.1375.7575.751,720,917
02 Aug 202176.4577.4476.0776.4476.442,269,023
30 Jul 202175.2675.6274.4375.2875.282,770,730
29 Jul 202174.2076.2373.7876.1576.152,650,757
28 Jul 202174.2274.7173.7974.0674.061,630,296
27 Jul 202175.0675.0673.7674.0174.012,366,891
26 Jul 202174.7175.5773.6175.4575.452,348,512
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...