DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Aug 201941.1041.2940.6841.1741.1714,882
15 Aug 201941.8341.8840.3540.4440.4425,579
14 Aug 201942.9943.0541.3341.5341.5310,916
13 Aug 201942.4043.5541.4743.1043.1019,505
12 Aug 201942.9243.0842.0342.3042.3014,354
09 Aug 201943.7843.7942.5542.6342.6320,873
08 Aug 201943.7844.0343.2843.8743.8710,485
07 Aug 201943.5043.9442.9943.7643.7619,275
06 Aug 201944.1644.5343.1343.6343.6333,865
05 Aug 201944.5044.9043.7043.9843.9837,245
02 Aug 201945.9046.1444.9445.5145.5122,530
01 Aug 201946.6047.2146.2646.3546.357,023
31 Jul 201947.3347.4446.9547.0747.077,156
30 Jul 201948.2948.4147.0047.2447.246,128
29 Jul 201948.4248.5347.8748.4148.418,184
26 Jul 201948.3148.4748.1548.3148.314,561
25 Jul 201949.3749.7647.9048.1248.1226,335
24 Jul 201948.4649.8947.6549.1549.1535,391
23 Jul 201946.3748.6046.3748.2148.2121,113
22 Jul 201945.6946.1945.4046.1946.199,718
19 Jul 201945.6545.9945.4045.5145.515,756
18 Jul 201945.7845.9645.3345.5445.5410,461
17 Jul 201946.8546.8546.0846.2846.284,200
16 Jul 201946.2746.8845.8846.5946.596,019
15 Jul 201945.9946.7645.9946.5346.5312,552
12 Jul 201946.9046.9044.8046.3846.3834,787
11 Jul 201947.1547.4046.4046.7846.786,678
10 Jul 201947.9947.9947.0047.1047.105,751
09 Jul 201948.3648.3647.1447.8147.819,761
08 Jul 201948.6049.1048.3148.6548.656,484
05 Jul 201949.1749.1848.8049.1849.184,453
04 Jul 201949.1949.5149.0749.1349.135,829
03 Jul 201948.8849.3148.4949.0649.064,738
02 Jul 201948.9548.9748.2448.7048.708,178
01 Jul 201950.0350.3048.7548.9048.908,812
28 Jun 201948.3549.1748.3549.0349.035,885
27 Jun 201948.3549.0048.1548.3148.316,848
26 Jun 201947.4948.3547.3448.0048.007,370
25 Jun 201947.5547.6347.2547.5347.5311,895
24 Jun 201946.8148.2046.7247.8147.8120,471
21 Jun 201949.2949.7149.2949.4849.489,046
20 Jun 201949.3249.8349.3149.4349.433,909
19 Jun 201948.5049.3348.5049.1249.126,415
18 Jun 201947.4448.7646.8648.3848.3810,099
17 Jun 201947.6647.7547.2447.3747.376,256
14 Jun 201948.1048.1047.2247.4247.428,371
13 Jun 201947.9948.2847.6548.2248.225,962
12 Jun 201948.3548.3947.9948.1548.1510,788
11 Jun 201948.0648.5948.0648.2348.2310,015
07 Jun 201947.6947.7647.3147.6947.697,178
06 Jun 201947.9448.2747.2647.3347.3311,602
05 Jun 201948.7948.7947.8348.1848.188,335
04 Jun 201946.6048.6446.5648.5448.5410,648
03 Jun 201946.2746.7145.7246.6046.6014,995
31 May 201946.9046.9045.7246.3546.3532,884
30 May 201947.4847.6147.1047.4047.403,782
29 May 201947.5447.5447.0547.3547.3512,178
28 May 201947.9748.2847.5847.8747.8715,655
27 May 201947.7948.6347.5647.8847.8895,135
24 May 201947.9148.1547.4547.5647.5655,657
23 May 201947.5847.8846.9647.5847.5898,666
23 May 20193.25 Dividend
22 May 201952.2652.4750.9051.0447.7929,075
21 May 201952.4453.0051.9652.6849.3336,413
20 May 201953.4853.6251.7552.2348.9042,892
17 May 201953.8953.9352.8653.7250.3030,853
16 May 201954.2954.3053.3154.0450.6014,536
15 May 201953.1954.5751.9054.4050.9416,759
14 May 201952.4853.2352.4853.2049.8117,696
13 May 201954.4054.4851.5352.1848.8630,805
10 May 201955.9756.3953.4354.7451.2523,603
09 May 201957.3357.3355.4956.1652.5816,493
08 May 201956.6157.5156.2257.3753.7211,764
07 May 201957.4857.7756.2456.2452.668,337
06 May 201957.5857.5856.5057.4553.7925,738
03 May 201958.6758.7658.2558.6254.899,084
02 May 201958.4059.2558.1658.3854.6611,144
30 Apr 201958.0958.4457.6858.4454.725,945
29 Apr 201958.3658.6258.0058.3654.646,814
26 Apr 201957.3058.6057.0658.3754.6510,487
25 Apr 201958.5858.5857.6357.8954.207,223
24 Apr 201959.0159.0758.0058.4054.6813,932
23 Apr 201959.4859.9059.0459.0455.2812,674
18 Apr 201957.9459.3757.7059.2655.4928,034
17 Apr 201957.2558.5157.1258.1154.4113,271
16 Apr 201956.5357.2056.5356.9153.2920,357
15 Apr 201955.5056.6855.5056.4852.8825,031
12 Apr 201955.5656.9055.0056.4552.8610,207
11 Apr 201955.2455.5954.7455.4151.887,025
10 Apr 201955.2955.5054.8955.2151.6910,282
09 Apr 201955.9856.2055.2055.2551.738,021
08 Apr 201955.2156.0755.1656.0352.469,532
05 Apr 201956.4056.4555.8555.9052.3422,481
04 Apr 201955.3856.4055.2856.1452.5719,571
03 Apr 201955.2655.8055.2655.6552.1129,496
02 Apr 201954.4155.0654.0054.9151.4116,243
01 Apr 201952.5654.5252.5654.2950.8339,405
29 Mar 201951.5052.2051.2852.2048.8810,203
28 Mar 201951.4451.7550.9851.1347.877,198
27 Mar 201950.7451.6150.5251.4148.147,178
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes