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
28 May 2020	36.06	36.60	34.49	35.13	35.13	51,595
27 May 2020	32.94	35.92	32.90	35.51	35.51	78,793
26 May 2020	32.18	32.74	32.01	32.64	32.64	47,184
25 May 2020	31.65	31.85	31.23	31.62	31.62	21,446
22 May 2020	30.82	32.22	30.47	31.50	31.50	26,087
21 May 2020	31.67	32.20	31.42	31.43	31.43	17,642
20 May 2020	30.83	32.20	30.19	31.74	31.74	43,505
19 May 2020	31.16	31.80	30.18	30.93	30.93	37,164
18 May 2020	28.52	31.20	28.52	31.06	31.06	62,966
15 May 2020	28.07	28.73	27.47	28.03	28.03	29,697
14 May 2020	28.55	28.55	26.39	27.96	27.96	86,935
13 May 2020	30.17	30.25	28.46	28.64	28.64	67,389
12 May 2020	30.90	31.24	30.56	30.56	30.56	22,309
11 May 2020	31.61	32.06	30.83	31.09	31.09	20,483
08 May 2020	30.50	31.60	30.20	31.47	31.47	52,499
07 May 2020	29.94	30.58	29.94	30.17	30.17	13,182
06 May 2020	30.69	30.70	29.92	30.09	30.09	20,000
05 May 2020	30.19	31.25	30.19	30.67	30.67	38,086
04 May 2020	30.67	30.67	28.94	29.80	29.80	91,944
30 Apr 2020	33.15	33.21	31.10	31.20	31.20	101,245
29 Apr 2020	30.64	32.49	30.19	32.06	32.06	91,583
28 Apr 2020	29.43	30.97	29.25	30.42	30.42	77,704
27 Apr 2020	28.41	29.30	28.19	29.17	29.17	61,730
24 Apr 2020	28.19	28.65	27.50	27.93	27.93	31,452
23 Apr 2020	28.00	29.02	27.70	28.46	28.46	57,877
22 Apr 2020	27.95	28.07	27.41	27.88	27.88	57,249
21 Apr 2020	28.08	28.25	27.27	27.69	27.69	66,615
20 Apr 2020	29.90	30.00	27.73	28.74	28.74	91,407
17 Apr 2020	28.89	29.64	28.37	29.00	29.00	56,751
16 Apr 2020	27.89	28.78	27.35	27.66	27.66	49,339
15 Apr 2020	29.38	29.50	27.54	28.00	28.00	85,710
14 Apr 2020	30.88	30.90	29.36	29.76	29.76	178,634
09 Apr 2020	28.60	29.98	28.24	29.83	29.83	102,908
08 Apr 2020	28.24	28.47	27.24	28.21	28.21	45,481
07 Apr 2020	28.19	29.80	27.02	28.32	28.32	112,225
06 Apr 2020	26.18	27.62	25.65	27.61	27.61	90,767
03 Apr 2020	25.20	25.35	24.34	24.59	24.59	52,542
02 Apr 2020	25.57	26.51	24.42	25.30	25.30	54,936
02 Apr 2020	0.9 Dividend
01 Apr 2020	26.69	26.69	25.49	25.74	24.84	81,455
31 Mar 2020	27.38	28.75	26.77	27.14	26.19	61,983
30 Mar 2020	27.81	27.87	26.33	27.21	26.26	57,119
27 Mar 2020	29.29	29.29	27.04	27.32	26.36	84,998
26 Mar 2020	29.19	29.57	27.78	29.20	28.18	60,386
25 Mar 2020	30.08	32.00	28.39	30.25	29.19	230,907
24 Mar 2020	24.24	29.35	24.24	28.40	27.41	114,570
23 Mar 2020	21.99	23.41	21.57	23.25	22.44	92,468
20 Mar 2020	22.78	23.95	22.49	22.80	22.00	116,036
19 Mar 2020	22.79	23.10	21.06	22.50	21.71	78,691
18 Mar 2020	23.00	23.75	21.51	22.09	21.32	59,193
17 Mar 2020	23.90	24.90	21.56	24.30	23.45	157,650
16 Mar 2020	25.00	25.00	22.26	22.57	21.78	183,462
13 Mar 2020	25.95	29.09	25.01	26.40	25.48	158,870
12 Mar 2020	29.60	29.68	25.19	25.89	24.98	186,398
11 Mar 2020	30.80	32.29	30.50	30.65	29.58	54,869
10 Mar 2020	31.80	32.87	30.19	31.55	30.45	88,257
09 Mar 2020	32.60	32.75	29.81	30.25	29.19	126,610
06 Mar 2020	35.59	35.69	34.10	35.08	33.86	39,713
05 Mar 2020	38.00	38.08	35.66	36.00	34.74	48,532
04 Mar 2020	36.81	37.99	36.60	37.99	36.67	23,282
03 Mar 2020	37.80	38.17	36.42	36.42	35.15	58,709
02 Mar 2020	38.01	38.58	36.55	37.32	36.01	67,382
28 Feb 2020	37.80	37.83	36.68	37.43	36.12	59,719
27 Feb 2020	39.40	39.62	38.38	38.92	37.56	33,677
26 Feb 2020	39.29	40.24	38.38	39.74	38.35	37,634
25 Feb 2020	40.33	40.53	39.08	39.44	38.07	33,618
24 Feb 2020	41.80	42.00	39.53	39.88	38.49	97,686
21 Feb 2020	43.70	43.83	42.16	42.50	41.01	16,862
20 Feb 2020	42.65	44.21	42.32	43.65	42.12	15,046
19 Feb 2020	42.79	42.89	42.13	42.79	41.29	18,212
18 Feb 2020	43.20	43.35	42.32	42.46	40.98	21,905
17 Feb 2020	43.39	44.22	43.31	43.62	42.09	17,307
14 Feb 2020	43.42	44.01	43.01	43.01	41.51	15,116
13 Feb 2020	43.85	43.85	42.85	43.35	41.83	22,283
12 Feb 2020	42.77	44.10	42.76	43.83	42.29	19,678
11 Feb 2020	42.55	44.60	42.49	42.65	41.16	40,164
10 Feb 2020	43.10	43.51	42.72	43.00	41.50	10,844
07 Feb 2020	44.12	44.17	42.74	42.87	41.37	15,323
06 Feb 2020	44.32	44.87	44.00	44.12	42.58	18,244
05 Feb 2020	42.39	44.11	42.18	44.06	42.51	26,564
04 Feb 2020	41.90	42.54	41.80	42.34	40.86	22,355
03 Feb 2020	42.03	42.31	41.44	41.69	40.23	26,234
31 Jan 2020	43.15	43.15	41.66	41.74	40.28	40,305
30 Jan 2020	43.15	43.30	42.61	42.83	41.33	34,190
29 Jan 2020	43.60	43.60	43.13	43.56	42.04	15,061
28 Jan 2020	42.72	43.65	42.15	43.50	41.98	27,234
27 Jan 2020	43.60	43.60	42.41	42.88	41.38	35,377
24 Jan 2020	44.67	44.67	43.80	43.88	42.34	17,005
23 Jan 2020	45.22	45.41	44.28	44.58	43.03	26,702
22 Jan 2020	46.65	46.84	45.11	45.18	43.60	24,190
21 Jan 2020	46.38	46.73	45.97	46.29	44.68	11,755
20 Jan 2020	46.79	46.85	46.25	46.61	44.98	15,058
17 Jan 2020	47.27	47.50	46.69	46.85	45.21	21,776
16 Jan 2020	47.39	47.44	46.59	47.00	45.36	19,570
15 Jan 2020	48.40	48.40	47.00	47.00	45.36	16,115
14 Jan 2020	48.85	49.13	48.30	48.42	46.72	8,103
13 Jan 2020	49.38	49.56	48.60	48.96	47.24	10,594
10 Jan 2020	49.98	49.98	49.40	49.41	47.68	9,878
09 Jan 2020	50.01	50.12	49.60	49.69	47.95	8,102
08 Jan 2020	48.62	49.62	48.32	49.51	47.78	18,509
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