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
18 Feb 2020	43.20	43.35	42.32	42.54	42.54	19,980
13 Feb 2020	43.85	43.85	42.85	43.35	43.35	22,283
12 Feb 2020	42.77	44.10	42.76	43.83	43.83	19,678
11 Feb 2020	42.55	44.60	42.49	42.65	42.65	40,164
10 Feb 2020	43.10	43.51	42.72	43.00	43.00	10,844
07 Feb 2020	44.12	44.17	42.74	42.87	42.87	15,323
06 Feb 2020	44.32	44.87	44.00	44.12	44.12	18,244
05 Feb 2020	42.39	44.11	42.18	44.06	44.06	26,564
04 Feb 2020	41.90	42.54	41.80	42.34	42.34	22,355
03 Feb 2020	42.03	42.31	41.44	41.69	41.69	26,234
31 Jan 2020	43.15	43.15	41.66	41.74	41.74	40,305
30 Jan 2020	43.15	43.30	42.61	42.83	42.83	34,190
29 Jan 2020	43.60	43.60	43.13	43.56	43.56	15,061
28 Jan 2020	42.72	43.65	42.15	43.50	43.50	27,234
27 Jan 2020	43.60	43.60	42.41	42.88	42.88	35,377
24 Jan 2020	44.67	44.67	43.80	43.88	43.88	17,005
23 Jan 2020	45.22	45.41	44.28	44.58	44.58	26,702
22 Jan 2020	46.65	46.84	45.11	45.18	45.18	24,190
21 Jan 2020	46.38	46.73	45.97	46.29	46.29	11,755
20 Jan 2020	46.79	46.85	46.25	46.61	46.61	15,058
17 Jan 2020	47.27	47.50	46.69	46.85	46.85	21,776
16 Jan 2020	47.39	47.44	46.59	47.00	47.00	19,570
15 Jan 2020	48.40	48.40	47.00	47.00	47.00	16,115
14 Jan 2020	48.85	49.13	48.30	48.42	48.42	8,103
13 Jan 2020	49.38	49.56	48.60	48.96	48.96	10,594
10 Jan 2020	49.98	49.98	49.40	49.41	49.41	9,878
09 Jan 2020	50.01	50.12	49.60	49.69	49.69	8,102
08 Jan 2020	48.62	49.62	48.32	49.51	49.51	18,509
07 Jan 2020	49.10	49.51	49.00	49.22	49.22	7,384
06 Jan 2020	48.28	48.80	47.76	48.67	48.67	8,929
03 Jan 2020	49.67	49.67	48.49	49.06	49.06	7,922
02 Jan 2020	49.27	50.23	49.27	50.03	50.03	15,848
30 Dec 2019	49.67	49.69	49.28	49.31	49.31	5,350
27 Dec 2019	49.86	50.14	49.69	49.78	49.78	8,658
23 Dec 2019	50.03	50.03	49.26	49.72	49.72	6,916
20 Dec 2019	49.86	50.01	49.70	49.81	49.81	4,037
19 Dec 2019	50.26	50.36	49.33	49.81	49.81	6,242
18 Dec 2019	50.80	50.80	50.25	50.25	50.25	4,544
17 Dec 2019	50.76	51.20	50.76	51.04	51.04	10,236
16 Dec 2019	50.98	50.98	50.45	50.90	50.90	9,498
13 Dec 2019	50.44	51.45	50.44	50.67	50.67	13,421
12 Dec 2019	49.44	50.17	49.00	49.85	49.85	9,576
11 Dec 2019	48.70	49.60	48.51	49.44	49.44	14,164
10 Dec 2019	49.08	49.08	48.19	48.58	48.58	8,859
09 Dec 2019	49.38	49.72	48.99	49.12	49.12	7,384
06 Dec 2019	49.50	49.50	48.83	49.40	49.40	7,125
05 Dec 2019	49.35	49.79	49.20	49.20	49.20	4,874
04 Dec 2019	49.60	49.78	49.26	49.77	49.77	6,301
03 Dec 2019	50.07	50.07	48.98	49.31	49.31	12,202
02 Dec 2019	51.25	51.37	49.85	49.97	49.97	8,309
29 Nov 2019	51.73	51.81	51.09	51.09	51.09	9,011
28 Nov 2019	52.33	52.33	51.84	51.88	51.88	9,944
27 Nov 2019	52.46	53.15	52.31	52.41	52.41	5,475
26 Nov 2019	52.87	52.97	52.35	52.56	52.56	5,184
25 Nov 2019	52.46	53.11	52.46	52.81	52.81	7,900
22 Nov 2019	51.05	52.13	51.01	52.09	52.09	8,022
21 Nov 2019	49.87	52.07	49.75	51.10	51.10	10,220
20 Nov 2019	50.03	50.28	49.70	50.16	50.16	2,994
19 Nov 2019	50.32	50.81	50.00	50.05	50.05	11,811
18 Nov 2019	50.38	50.77	49.78	50.20	50.20	16,911
15 Nov 2019	51.06	51.57	50.50	50.52	50.52	23,339
14 Nov 2019	53.50	53.50	51.00	51.00	51.00	17,638
13 Nov 2019	53.71	53.71	53.04	53.48	53.48	10,831
12 Nov 2019	53.61	54.01	53.60	53.80	53.80	11,904
11 Nov 2019	53.24	53.67	52.95	53.48	53.48	8,875
08 Nov 2019	53.64	53.87	53.45	53.61	53.61	7,619
07 Nov 2019	52.48	53.90	52.48	53.63	53.63	14,264
06 Nov 2019	52.08	52.82	52.08	52.35	52.35	12,761
05 Nov 2019	52.69	53.32	52.54	52.71	52.71	10,371
04 Nov 2019	53.69	54.44	52.70	52.89	52.89	18,252
01 Nov 2019	52.59	53.00	52.53	52.71	52.71	5,798
31 Oct 2019	52.97	52.97	52.06	52.30	52.30	8,188
30 Oct 2019	53.40	54.28	52.80	53.04	53.04	13,331
29 Oct 2019	53.47	53.66	53.00	53.39	53.39	8,420
28 Oct 2019	52.77	54.10	52.77	53.49	53.49	21,660
25 Oct 2019	52.01	53.37	52.00	52.67	52.67	24,962
24 Oct 2019	51.29	53.65	51.15	51.87	51.87	63,940
23 Oct 2019	49.29	50.50	49.29	50.26	50.26	27,430
22 Oct 2019	49.21	49.90	49.21	49.47	49.47	11,146
21 Oct 2019	48.40	49.50	48.40	49.17	49.17	7,459
18 Oct 2019	47.71	48.95	47.71	48.21	48.21	9,217
17 Oct 2019	48.89	49.60	48.49	48.65	48.65	14,337
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	47.20	47.20	45.74	46.29	46.29	7,323
20 Sep 2019	47.40	47.83	47.30	47.30	47.30	3,255
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