DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202029.2929.2927.0427.3227.3284,998
26 Mar 202029.1929.5727.7829.2029.2060,386
25 Mar 202030.0832.0028.3930.2530.25230,907
24 Mar 202024.2429.3524.2428.4028.40114,570
23 Mar 202021.9923.4121.5723.2523.2592,468
20 Mar 202022.7823.9522.4922.8022.80116,036
19 Mar 202022.7923.1021.0622.5022.5078,691
18 Mar 202023.0023.7521.5122.0922.0959,193
17 Mar 202023.9024.9021.5624.3024.30157,650
16 Mar 202025.0025.0022.2622.5722.57183,462
13 Mar 202025.9529.0925.0126.4026.40158,870
12 Mar 202029.6029.6825.1925.8925.89186,398
11 Mar 202030.8032.2930.5030.6530.6554,869
10 Mar 202031.8032.8730.1931.5531.5588,257
09 Mar 202032.6032.7529.8130.2530.25126,610
06 Mar 202035.5935.6934.1035.0835.0839,713
05 Mar 202038.0038.0835.6636.0036.0048,532
04 Mar 202036.8137.9936.6037.9937.9923,282
03 Mar 202037.8038.1736.4236.4236.4258,709
02 Mar 202038.0138.5836.5537.3237.3267,382
28 Feb 202037.8037.8336.6837.4337.4359,719
27 Feb 202039.4039.6238.3838.9238.9233,677
26 Feb 202039.2940.2438.3839.7439.7437,634
25 Feb 202040.3340.5339.0839.4439.4433,618
24 Feb 202041.8042.0039.5339.8839.8897,686
21 Feb 202043.7043.8342.1642.5042.5016,862
20 Feb 202042.6544.2142.3243.6543.6515,046
19 Feb 202042.7942.8942.1342.7942.7918,212
18 Feb 202043.2043.3542.3242.4642.4621,905
17 Feb 202043.3944.2243.3143.6243.6217,307
14 Feb 202043.4244.0143.0143.0143.0115,116
13 Feb 202043.8543.8542.8543.3543.3522,283
12 Feb 202042.7744.1042.7643.8343.8319,678
11 Feb 202042.5544.6042.4942.6542.6540,164
10 Feb 202043.1043.5142.7243.0043.0010,844
07 Feb 202044.1244.1742.7442.8742.8715,323
06 Feb 202044.3244.8744.0044.1244.1218,244
05 Feb 202042.3944.1142.1844.0644.0626,564
04 Feb 202041.9042.5441.8042.3442.3422,355
03 Feb 202042.0342.3141.4441.6941.6926,234
31 Jan 202043.1543.1541.6641.7441.7440,305
30 Jan 202043.1543.3042.6142.8342.8334,190
29 Jan 202043.6043.6043.1343.5643.5615,061
28 Jan 202042.7243.6542.1543.5043.5027,234
27 Jan 202043.6043.6042.4142.8842.8835,377
24 Jan 202044.6744.6743.8043.8843.8817,005
23 Jan 202045.2245.4144.2844.5844.5826,702
22 Jan 202046.6546.8445.1145.1845.1824,190
21 Jan 202046.3846.7345.9746.2946.2911,755
20 Jan 202046.7946.8546.2546.6146.6115,058
17 Jan 202047.2747.5046.6946.8546.8521,776
16 Jan 202047.3947.4446.5947.0047.0019,570
15 Jan 202048.4048.4047.0047.0047.0016,115
14 Jan 202048.8549.1348.3048.4248.428,103
13 Jan 202049.3849.5648.6048.9648.9610,594
10 Jan 202049.9849.9849.4049.4149.419,878
09 Jan 202050.0150.1249.6049.6949.698,102
08 Jan 202048.6249.6248.3249.5149.5118,509
07 Jan 202049.1049.5149.0049.2249.227,384
06 Jan 202048.2848.8047.7648.6748.678,929
03 Jan 202049.6749.6748.4949.0649.067,922
02 Jan 202049.2750.2349.2750.0350.0315,848
30 Dec 201949.6749.6949.2849.3149.315,350
27 Dec 201949.8650.1449.6949.7849.788,658
23 Dec 201950.0350.0349.2649.7249.726,916
20 Dec 201949.8650.0149.7049.8149.814,037
19 Dec 201950.2650.3649.3349.8149.816,242
18 Dec 201950.8050.8050.2550.2550.254,544
17 Dec 201950.7651.2050.7651.0451.0410,236
16 Dec 201950.9850.9850.4550.9050.909,498
13 Dec 201950.4451.4550.4450.6750.6713,421
12 Dec 201949.4450.1749.0049.8549.859,576
11 Dec 201948.7049.6048.5149.4449.4414,164
10 Dec 201949.0849.0848.1948.5848.588,859
09 Dec 201949.3849.7248.9949.1249.127,384
06 Dec 201949.5049.5048.8349.4049.407,125
05 Dec 201949.3549.7949.2049.2049.204,874
04 Dec 201949.6049.7849.2649.7749.776,301
03 Dec 201950.0750.0748.9849.3149.3112,202
02 Dec 201951.2551.3749.8549.9749.978,309
29 Nov 201951.7351.8151.0951.0951.099,011
28 Nov 201952.3352.3351.8451.8851.889,944
27 Nov 201952.4653.1552.3152.4152.415,475
26 Nov 201952.8752.9752.3552.5652.565,184
25 Nov 201952.4653.1152.4652.8152.817,900
22 Nov 201951.0552.1351.0152.0952.098,022
21 Nov 201949.8752.0749.7551.1051.1010,220
20 Nov 201950.0350.2849.7050.1650.162,994
19 Nov 201950.3250.8150.0050.0550.0511,811
18 Nov 201950.3850.7749.7850.2050.2016,911
15 Nov 201951.0651.5750.5050.5250.5223,339
14 Nov 201953.5053.5051.0051.0051.0017,638
13 Nov 201953.7153.7153.0453.4853.4810,831
12 Nov 201953.6154.0153.6053.8053.8011,904
11 Nov 201953.2453.6752.9553.4853.488,875
08 Nov 201953.6453.8753.4553.6153.617,619
07 Nov 201952.4853.9052.4853.6353.6314,264
06 Nov 201952.0852.8252.0852.3552.3512,761
05 Nov 201952.6953.3252.5452.7152.7110,371
04 Nov 201953.6954.4452.7052.8952.8918,252
*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