UK Markets closed

Daimler AG (DAI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
43.74-2.76 (-5.94%)
At close: 7:46PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
05 Oct 202047.0148.0146.8747.9047.9015,096
02 Oct 202045.9146.8745.9146.8746.8717,069
01 Oct 202046.1047.4046.1046.5846.5824,720
30 Sep 202045.4246.7545.2346.0746.0710,176
29 Sep 202045.7945.7945.1545.2845.286,309
28 Sep 202044.8846.0844.7245.7245.7215,478
25 Sep 202044.5344.7943.5544.2444.249,790
24 Sep 202043.4445.0143.4444.7544.756,631
23 Sep 202044.1345.0843.9644.0844.0815,581
22 Sep 202043.4144.1743.4143.8343.8322,447
21 Sep 202044.8545.2443.1143.3843.3837,717
18 Sep 2020------
17 Sep 202045.9546.5145.3346.3146.315,739
16 Sep 202045.8046.2445.7446.0346.035,390
15 Sep 202046.0746.5245.7946.1146.115,358
14 Sep 202046.5847.0245.8746.0146.0125,932
11 Sep 202046.5346.7946.2546.6046.605,983
10 Sep 202046.8146.9046.1346.2046.209,603
09 Sep 202045.3046.5545.0046.5146.5128,021
08 Sep 202045.3145.6944.7245.4745.4712,039
07 Sep 202043.5845.4443.5845.2145.2122,663
04 Sep 202043.1943.8842.9943.8343.8312,870
03 Sep 202043.1944.2842.8543.2443.2434,531
02 Sep 202042.9943.3542.7343.2443.2414,892
01 Sep 202042.8143.1941.7842.4942.496,831
31 Aug 202043.2443.3842.5742.6042.607,632
28 Aug 202043.2143.3542.7242.7842.787,430
27 Aug 202042.9243.7442.7042.9042.9011,570
26 Aug 202042.3343.1342.3342.9242.9222,889
25 Aug 202042.9943.1542.2442.2442.2424,547
24 Aug 202041.3542.7641.1542.5842.5812,857
21 Aug 202042.0842.3140.6541.0141.0110,731
20 Aug 202042.1242.3841.6341.9041.9013,823
19 Aug 202042.0342.9241.9942.7842.7821,359
18 Aug 202042.2342.9241.8442.1142.119,481
17 Aug 202041.7342.5041.7342.4042.4010,931
14 Aug 202042.2242.6041.5442.1642.1611,874
13 Aug 202042.6342.9742.2142.5142.5111,996
12 Aug 202041.6543.2941.6542.5842.5814,147
11 Aug 202041.1342.5741.1342.0942.0942,740
10 Aug 202040.7241.0740.4640.7840.7810,552
07 Aug 202040.5140.5339.9340.4040.409,138
06 Aug 202040.5041.1440.2040.7140.7115,399
05 Aug 202039.9841.1739.9840.7140.7125,207
04 Aug 202039.4040.3339.3040.2140.2130,177
03 Aug 202037.6039.2437.6038.7638.7621,301
31 Jul 202038.2138.9137.0037.1737.1725,594
30 Jul 202039.9939.9937.9039.1039.1026,873
29 Jul 202039.5840.0339.3839.8039.803,650
28 Jul 202040.2240.3239.4439.7039.7012,305
27 Jul 202040.0540.3539.8540.0240.0230,770
24 Jul 202040.2040.5639.7840.0440.0419,490
23 Jul 202039.2141.6939.2140.4540.4562,376
22 Jul 202039.5639.5638.8139.1239.1217,731
21 Jul 202039.2240.1039.2239.2839.2838,492
20 Jul 2020------
17 Jul 202038.4539.8438.3039.2839.2867,740
16 Jul 202037.4938.0037.1737.6537.659,895
15 Jul 202037.3338.0037.0637.6837.6811,188
14 Jul 202036.2236.9736.2236.9436.9410,468
13 Jul 202037.3937.7136.7837.0037.0018,654
10 Jul 202035.9036.7635.4636.7636.768,576
09 Jul 202037.0637.1936.0636.3636.3623,840
09 Jul 20200.9 Dividend
08 Jul 202037.2538.0837.1137.1136.2137,447
07 Jul 202037.7238.2737.3137.8336.9122,419
06 Jul 202037.7138.2637.4037.7136.7934,560
03 Jul 202037.1337.7136.5036.6735.7913,162
02 Jul 202035.7537.6135.7537.2236.3225,896
01 Jul 202036.1736.3035.1035.8534.9818,385
30 Jun 202036.2436.4035.4436.0335.1620,594
29 Jun 202034.7036.1734.6035.8334.9616,135
26 Jun 202036.4436.4434.9235.1034.2421,861
25 Jun 202035.2936.1334.4835.8534.9838,502
24 Jun 202036.8737.0434.7034.9834.1353,845
23 Jun 202037.0837.7936.8637.2136.3010,987
22 Jun 202036.4736.9635.8536.9336.0317,395
19 Jun 202036.9237.3336.5736.5935.7018,729
18 Jun 202036.5637.4936.2836.7435.8412,644
17 Jun 202037.0037.7336.3736.9036.0117,432
16 Jun 202036.8337.8436.4937.2036.3027,103
15 Jun 202034.8836.2634.2936.2635.3933,295
12 Jun 202035.3137.2135.0835.8134.9453,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...