UK markets closed

Daimler AG (DAI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
66.41+0.94 (+1.44%)
At close: 7:08PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202165.3766.4664.8166.4166.415,579
25 Feb 202166.5467.0365.4765.4765.477,785
24 Feb 202165.3466.3164.9066.2066.208,214
23 Feb 202167.0067.1364.9665.3965.3911,248
22 Feb 202167.2867.2866.3366.4966.4915,490
19 Feb 202167.5967.5966.2967.0667.0622,222
18 Feb 202166.2067.4465.9366.9566.9529,628
17 Feb 202165.2665.6664.6265.6065.605,564
16 Feb 202165.2065.6464.6264.9764.977,525
15 Feb 202164.9165.1964.3265.0065.005,950
12 Feb 202165.1565.1564.1064.8264.829,685
11 Feb 202165.0165.7864.8464.8464.846,380
10 Feb 202166.2666.3464.4165.2565.258,590
09 Feb 202166.0766.3365.4965.6465.647,678
08 Feb 202167.1067.3066.0666.2766.2719,220
05 Feb 202166.0967.0564.9566.6366.6332,945
04 Feb 202164.0166.0264.0165.7165.7165,124
03 Feb 202159.8664.9959.8663.3163.3182,437
02 Feb 202158.4960.0658.4959.4259.4212,451
01 Feb 202158.3658.7058.1458.1558.1514,808
29 Jan 202158.8958.8956.9357.7657.7619,417
28 Jan 202156.6757.6355.6057.3557.357,560
27 Jan 202158.9358.9356.5057.3157.3111,881
26 Jan 202156.9359.2756.9358.8358.8311,542
25 Jan 202159.1160.0257.0057.4557.4522,887
22 Jan 202158.8959.8157.9759.1159.1119,261
21 Jan 202157.9159.4057.9158.8458.8420,134
20 Jan 202156.0357.8555.8757.8557.8555,827
19 Jan 202156.7557.0055.4755.8355.8318,178
18 Jan 202155.7056.7555.6756.3356.3311,217
15 Jan 202157.4057.5355.7356.3456.3411,339
14 Jan 202157.2258.7757.2258.0558.0515,288
13 Jan 202157.8158.0756.9857.0957.095,688
12 Jan 202157.3958.1656.9957.6957.698,736
11 Jan 202156.8057.4456.3857.1057.1020,863
08 Jan 202158.2258.8057.0757.3057.307,441
07 Jan 202156.6258.2556.3957.8857.8817,725
06 Jan 202157.4057.7655.8756.7556.756,617
05 Jan 202156.7157.7256.2256.7556.758,133
04 Jan 202158.0158.7756.4456.7456.7416,611
30 Dec 202057.8558.4257.7058.3558.353,507
29 Dec 202058.9959.2157.9158.1858.1813,886
28 Dec 202058.9159.8558.4658.7958.7920,308
23 Dec 202056.9358.5656.9358.5658.569,670
22 Dec 202056.4057.5056.2156.5556.555,078
21 Dec 202057.6157.8154.9657.0857.0825,328
18 Dec 202058.3859.2058.2858.5158.5114,185
17 Dec 202058.8659.5258.4058.4858.4821,641
16 Dec 202058.0059.7058.0058.8158.8135,249
15 Dec 202056.5158.0156.2758.0058.0012,431
14 Dec 202055.2857.0855.2856.3156.3121,033
11 Dec 202056.3856.3854.3054.9454.9425,279
10 Dec 202057.1857.5355.9856.0356.0315,659
09 Dec 202057.6058.4257.3857.6657.6620,963
08 Dec 202057.5957.8257.3657.5057.5013,503
07 Dec 202057.7458.0557.0957.5657.5613,255
04 Dec 202056.4058.1756.4058.0058.0021,685
03 Dec 202057.5957.5956.6356.9156.919,876
02 Dec 202057.4857.5056.8557.3557.354,907
01 Dec 202056.7457.5956.7457.3057.307,882
30 Nov 202056.1557.2655.8956.6156.6110,503
27 Nov 202056.1256.7455.9056.4556.4510,689
26 Nov 202057.2257.2255.7155.7155.7112,218
25 Nov 202057.7658.1356.7657.4257.4222,820
24 Nov 202056.5157.9456.5157.9457.9431,352
23 Nov 202055.5956.8155.4956.0556.0520,414
20 Nov 202055.0855.8054.8655.3955.3911,141
19 Nov 202055.1655.8454.8954.8954.8926,216
18 Nov 202054.4755.9154.1855.3855.3839,715
17 Nov 202053.6454.5453.3354.4154.4118,168
16 Nov 202052.9953.8652.6153.5153.5126,618
13 Nov 202051.9352.6351.8352.2752.276,372
12 Nov 202052.7753.0151.7851.7851.7812,564
11 Nov 202052.8553.4052.3752.6552.6546,988
10 Nov 202050.0553.3050.0552.7252.7242,825
09 Nov 202049.3951.6148.8850.5050.5060,039
06 Nov 202049.1049.3247.7748.4048.4011,266
05 Nov 202048.1349.5048.1049.0149.0119,518
04 Nov 202047.0048.3145.9147.9047.9023,299
03 Nov 202046.2847.5446.2847.3547.3525,831
02 Nov 202044.4046.1744.2945.6945.6912,128
30 Oct 202043.4044.7043.3544.3644.3619,625
29 Oct 202044.0145.0243.7444.6344.6318,274
28 Oct 202045.8346.4043.5443.7443.7451,862
27 Oct 202048.1948.2346.5046.5046.5023,108
26 Oct 202047.5348.9047.4047.6947.6926,690
23 Oct 202048.5849.0648.0148.2848.2822,912
22 Oct 202047.4048.3346.8247.8047.8019,941
21 Oct 202048.7648.9147.7647.7647.767,929
20 Oct 202048.1048.9248.1048.8048.8021,174
19 Oct 202049.2749.4948.2948.2948.2915,978
16 Oct 202048.4849.6347.8549.4449.4450,587
15 Oct 202047.6647.6645.8746.6046.6038,227
14 Oct 202048.6549.0747.8648.0948.099,978
13 Oct 202049.3049.3048.6048.6548.658,823
12 Oct 202048.7649.2148.6948.9048.9016,123
09 Oct 202048.9449.0048.0348.1048.1024,636
08 Oct 202049.0549.4748.5348.6048.6015,883
07 Oct 202047.7249.2847.7148.7748.7723,641
06 Oct 202047.8048.3347.2847.9247.9223,244
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...