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
17 Oct 2019	48.89	49.15	48.73	49.01	49.01	2,136
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
25 Jul 2019	49.37	49.76	47.90	48.12	48.12	26,335
24 Jul 2019	48.46	49.89	47.65	49.15	49.15	35,391
23 Jul 2019	46.37	48.60	46.37	48.21	48.21	21,113
22 Jul 2019	45.69	46.19	45.40	46.19	46.19	9,718
19 Jul 2019	45.65	45.99	45.40	45.51	45.51	5,756
18 Jul 2019	45.78	45.96	45.33	45.54	45.54	10,461
17 Jul 2019	46.85	46.85	46.08	46.28	46.28	4,200
16 Jul 2019	46.27	46.88	45.88	46.59	46.59	6,019
15 Jul 2019	45.99	46.76	45.99	46.53	46.53	12,552
12 Jul 2019	46.90	46.90	44.80	46.38	46.38	34,787
11 Jul 2019	47.15	47.40	46.40	46.78	46.78	6,678
10 Jul 2019	47.99	47.99	47.00	47.10	47.10	5,751
09 Jul 2019	48.36	48.36	47.14	47.81	47.81	9,761
08 Jul 2019	48.60	49.10	48.31	48.65	48.65	6,484
05 Jul 2019	49.17	49.18	48.80	49.18	49.18	4,453
04 Jul 2019	49.19	49.51	49.07	49.13	49.13	5,829
03 Jul 2019	48.88	49.31	48.49	49.06	49.06	4,738
02 Jul 2019	48.95	48.97	48.24	48.70	48.70	8,178
01 Jul 2019	50.03	50.30	48.75	48.90	48.90	8,812
28 Jun 2019	48.35	49.17	48.35	49.03	49.03	5,885
27 Jun 2019	48.35	49.00	48.15	48.31	48.31	6,848
26 Jun 2019	47.49	48.35	47.34	48.00	48.00	7,370
25 Jun 2019	47.55	47.63	47.25	47.53	47.53	11,895
24 Jun 2019	46.81	48.20	46.72	47.81	47.81	20,471
21 Jun 2019	49.29	49.71	49.29	49.48	49.48	9,046
20 Jun 2019	49.32	49.83	49.31	49.43	49.43	3,909
19 Jun 2019	48.50	49.33	48.50	49.12	49.12	6,415
18 Jun 2019	47.44	48.76	46.86	48.38	48.38	10,099
17 Jun 2019	47.66	47.75	47.24	47.37	47.37	6,256
14 Jun 2019	48.10	48.10	47.22	47.42	47.42	8,371
13 Jun 2019	47.99	48.28	47.65	48.22	48.22	5,962
12 Jun 2019	48.35	48.39	47.99	48.15	48.15	10,788
11 Jun 2019	48.06	48.59	48.06	48.23	48.23	10,015
07 Jun 2019	47.69	47.76	47.31	47.69	47.69	7,178
06 Jun 2019	47.94	48.27	47.26	47.33	47.33	11,602
05 Jun 2019	48.79	48.79	47.83	48.18	48.18	8,335
04 Jun 2019	46.60	48.64	46.56	48.54	48.54	10,648
03 Jun 2019	46.27	46.71	45.72	46.60	46.60	14,995
31 May 2019	46.90	46.90	45.72	46.35	46.35	32,884
30 May 2019	47.48	47.61	47.10	47.40	47.40	3,782
29 May 2019	47.54	47.54	47.05	47.35	47.35	12,178
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