Mail

DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	50.44	51.45	50.44	51.08	51.08	9,457
12 Dec 2019	49.44	50.17	49.00	49.85	49.85	9,576
11 Dec 2019	48.70	49.60	48.51	49.44	49.44	14,164
10 Dec 2019	49.08	49.08	48.19	48.58	48.58	8,859
09 Dec 2019	49.38	49.72	48.99	49.12	49.12	7,384
06 Dec 2019	49.50	49.50	48.83	49.40	49.40	7,125
05 Dec 2019	49.35	49.79	49.20	49.20	49.20	4,874
04 Dec 2019	49.60	49.78	49.26	49.77	49.77	6,301
03 Dec 2019	50.07	50.07	48.98	49.31	49.31	12,202
02 Dec 2019	51.25	51.37	49.85	49.97	49.97	8,309
29 Nov 2019	51.73	51.81	51.09	51.09	51.09	9,011
28 Nov 2019	52.33	52.33	51.84	51.88	51.88	9,944
27 Nov 2019	52.46	53.15	52.31	52.41	52.41	5,475
26 Nov 2019	52.87	52.97	52.35	52.56	52.56	5,184
25 Nov 2019	52.46	53.11	52.46	52.81	52.81	7,900
22 Nov 2019	51.05	52.13	51.01	52.09	52.09	8,022
21 Nov 2019	49.87	52.07	49.75	51.10	51.10	10,220
20 Nov 2019	50.03	50.28	49.70	50.16	50.16	2,994
19 Nov 2019	50.32	50.81	50.00	50.05	50.05	11,811
18 Nov 2019	50.38	50.77	49.78	50.20	50.20	16,911
15 Nov 2019	51.06	51.57	50.50	50.52	50.52	23,339
14 Nov 2019	53.50	53.50	51.00	51.00	51.00	17,638
13 Nov 2019	53.71	53.71	53.04	53.48	53.48	10,831
12 Nov 2019	53.61	54.01	53.60	53.80	53.80	11,904
11 Nov 2019	53.24	53.67	52.95	53.48	53.48	8,875
08 Nov 2019	53.64	53.87	53.45	53.61	53.61	7,619
07 Nov 2019	52.48	53.90	52.48	53.63	53.63	14,264
06 Nov 2019	52.08	52.82	52.08	52.35	52.35	12,761
05 Nov 2019	52.69	53.32	52.54	52.71	52.71	10,371
04 Nov 2019	53.69	54.44	52.70	52.89	52.89	18,252
01 Nov 2019	52.59	53.00	52.53	52.71	52.71	5,798
31 Oct 2019	52.97	52.97	52.06	52.30	52.30	8,188
30 Oct 2019	53.40	54.28	52.80	53.04	53.04	13,331
29 Oct 2019	53.47	53.66	53.00	53.39	53.39	8,420
28 Oct 2019	52.77	54.10	52.77	53.49	53.49	21,660
25 Oct 2019	52.01	53.37	52.00	52.67	52.67	24,962
24 Oct 2019	51.29	53.65	51.15	51.87	51.87	63,940
23 Oct 2019	49.29	50.50	49.29	50.26	50.26	27,430
22 Oct 2019	49.21	49.90	49.21	49.47	49.47	11,146
21 Oct 2019	48.40	49.50	48.40	49.17	49.17	7,459
18 Oct 2019	47.71	48.95	47.71	48.21	48.21	9,217
17 Oct 2019	48.89	49.60	48.49	48.65	48.65	14,337
16 Oct 2019	47.98	48.92	47.98	48.73	48.73	14,406
15 Oct 2019	47.11	48.38	47.11	47.92	47.92	7,617
14 Oct 2019	46.99	47.15	46.22	46.91	46.91	12,235
11 Oct 2019	45.62	47.01	45.59	47.00	47.00	35,926
10 Oct 2019	44.57	45.50	44.49	45.41	45.41	13,966
09 Oct 2019	43.64	44.70	43.64	44.58	44.58	4,560
08 Oct 2019	43.94	44.20	42.91	43.68	43.68	14,522
07 Oct 2019	43.96	43.96	43.42	43.92	43.92	8,519
04 Oct 2019	44.25	44.26	43.29	43.81	43.81	7,813
02 Oct 2019	45.09	45.15	44.00	44.05	44.05	23,896
01 Oct 2019	45.81	46.11	45.10	45.10	45.10	5,829
30 Sep 2019	45.46	45.74	45.21	45.54	45.54	3,950
27 Sep 2019	45.01	45.46	45.01	45.13	45.13	2,420
26 Sep 2019	45.46	45.65	44.83	44.94	44.94	5,110
25 Sep 2019	45.44	45.49	44.79	45.46	45.46	11,342
24 Sep 2019	46.20	46.20	45.00	45.13	45.13	17,823
23 Sep 2019	-	-	-	-	-	-
20 Sep 2019	47.40	47.83	47.30	47.30	47.30	3,255
19 Sep 2019	47.42	47.78	47.22	47.37	47.37	3,816
18 Sep 2019	47.32	47.51	46.96	47.44	47.44	4,531
17 Sep 2019	47.83	47.85	46.83	47.17	47.17	8,651
16 Sep 2019	48.10	48.43	47.65	47.90	47.90	8,358
13 Sep 2019	47.81	48.71	47.80	48.50	48.50	23,462
12 Sep 2019	47.45	48.17	47.20	47.63	47.63	27,420
11 Sep 2019	47.25	47.58	47.11	47.22	47.22	20,879
10 Sep 2019	46.52	47.31	46.38	47.18	47.18	30,544
09 Sep 2019	45.56	46.51	45.56	46.35	46.35	19,799
06 Sep 2019	45.58	45.69	45.25	45.45	45.45	22,216
05 Sep 2019	44.70	45.58	44.53	45.35	45.35	18,286
04 Sep 2019	43.40	44.06	43.40	44.04	44.04	8,515
03 Sep 2019	42.85	43.29	42.33	43.08	43.08	10,648
02 Sep 2019	43.20	43.20	42.49	42.55	42.55	8,833
30 Aug 2019	42.93	43.06	42.34	42.78	42.78	19,875
29 Aug 2019	41.60	42.06	41.60	41.99	41.99	6,030
28 Aug 2019	41.49	41.76	41.10	41.76	41.76	4,673
27 Aug 2019	41.47	42.00	41.08	41.44	41.44	3,934
26 Aug 2019	40.36	41.48	40.36	41.38	41.38	13,322
23 Aug 2019	42.26	42.47	40.60	40.67	40.67	9,481
22 Aug 2019	41.89	42.65	41.79	42.24	42.24	8,702
21 Aug 2019	41.46	42.15	41.39	42.04	42.04	4,660
20 Aug 2019	42.15	42.15	41.26	41.44	41.44	7,150
19 Aug 2019	41.79	42.00	41.37	42.00	42.00	64,119
16 Aug 2019	41.10	41.29	40.68	41.17	41.17	14,882
15 Aug 2019	41.83	41.88	40.35	40.44	40.44	25,579
14 Aug 2019	42.99	43.05	41.33	41.53	41.53	10,916
13 Aug 2019	42.40	43.55	41.47	43.10	43.10	19,505
12 Aug 2019	42.92	43.08	42.03	42.30	42.30	14,354
09 Aug 2019	43.78	43.79	42.55	42.63	42.63	20,873
08 Aug 2019	43.78	44.03	43.28	43.87	43.87	10,485
07 Aug 2019	43.50	43.94	42.99	43.76	43.76	19,275
06 Aug 2019	44.16	44.53	43.13	43.63	43.63	33,865
05 Aug 2019	44.50	44.90	43.70	43.98	43.98	37,245
02 Aug 2019	45.90	46.14	44.94	45.51	45.51	22,530
01 Aug 2019	46.60	47.21	46.26	46.35	46.35	7,023
31 Jul 2019	47.33	47.44	46.95	47.07	47.07	7,156
30 Jul 2019	48.29	48.41	47.00	47.24	47.24	6,128
29 Jul 2019	48.42	48.53	47.87	48.41	48.41	8,184
26 Jul 2019	48.31	48.47	48.15	48.31	48.31	4,561
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