DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Feb 202043.2043.3542.3242.5442.5419,980
13 Feb 202043.8543.8542.8543.3543.3522,283
12 Feb 202042.7744.1042.7643.8343.8319,678
11 Feb 202042.5544.6042.4942.6542.6540,164
10 Feb 202043.1043.5142.7243.0043.0010,844
07 Feb 202044.1244.1742.7442.8742.8715,323
06 Feb 202044.3244.8744.0044.1244.1218,244
05 Feb 202042.3944.1142.1844.0644.0626,564
04 Feb 202041.9042.5441.8042.3442.3422,355
03 Feb 202042.0342.3141.4441.6941.6926,234
31 Jan 202043.1543.1541.6641.7441.7440,305
30 Jan 202043.1543.3042.6142.8342.8334,190
29 Jan 202043.6043.6043.1343.5643.5615,061
28 Jan 202042.7243.6542.1543.5043.5027,234
27 Jan 202043.6043.6042.4142.8842.8835,377
24 Jan 202044.6744.6743.8043.8843.8817,005
23 Jan 202045.2245.4144.2844.5844.5826,702
22 Jan 202046.6546.8445.1145.1845.1824,190
21 Jan 202046.3846.7345.9746.2946.2911,755
20 Jan 202046.7946.8546.2546.6146.6115,058
17 Jan 202047.2747.5046.6946.8546.8521,776
16 Jan 202047.3947.4446.5947.0047.0019,570
15 Jan 202048.4048.4047.0047.0047.0016,115
14 Jan 202048.8549.1348.3048.4248.428,103
13 Jan 202049.3849.5648.6048.9648.9610,594
10 Jan 202049.9849.9849.4049.4149.419,878
09 Jan 202050.0150.1249.6049.6949.698,102
08 Jan 202048.6249.6248.3249.5149.5118,509
07 Jan 202049.1049.5149.0049.2249.227,384
06 Jan 202048.2848.8047.7648.6748.678,929
03 Jan 202049.6749.6748.4949.0649.067,922
02 Jan 202049.2750.2349.2750.0350.0315,848
30 Dec 201949.6749.6949.2849.3149.315,350
27 Dec 201949.8650.1449.6949.7849.788,658
23 Dec 201950.0350.0349.2649.7249.726,916
20 Dec 201949.8650.0149.7049.8149.814,037
19 Dec 201950.2650.3649.3349.8149.816,242
18 Dec 201950.8050.8050.2550.2550.254,544
17 Dec 201950.7651.2050.7651.0451.0410,236
16 Dec 201950.9850.9850.4550.9050.909,498
13 Dec 201950.4451.4550.4450.6750.6713,421
12 Dec 201949.4450.1749.0049.8549.859,576
11 Dec 201948.7049.6048.5149.4449.4414,164
10 Dec 201949.0849.0848.1948.5848.588,859
09 Dec 201949.3849.7248.9949.1249.127,384
06 Dec 201949.5049.5048.8349.4049.407,125
05 Dec 201949.3549.7949.2049.2049.204,874
04 Dec 201949.6049.7849.2649.7749.776,301
03 Dec 201950.0750.0748.9849.3149.3112,202
02 Dec 201951.2551.3749.8549.9749.978,309
29 Nov 201951.7351.8151.0951.0951.099,011
28 Nov 201952.3352.3351.8451.8851.889,944
27 Nov 201952.4653.1552.3152.4152.415,475
26 Nov 201952.8752.9752.3552.5652.565,184
25 Nov 201952.4653.1152.4652.8152.817,900
22 Nov 201951.0552.1351.0152.0952.098,022
21 Nov 201949.8752.0749.7551.1051.1010,220
20 Nov 201950.0350.2849.7050.1650.162,994
19 Nov 201950.3250.8150.0050.0550.0511,811
18 Nov 201950.3850.7749.7850.2050.2016,911
15 Nov 201951.0651.5750.5050.5250.5223,339
14 Nov 201953.5053.5051.0051.0051.0017,638
13 Nov 201953.7153.7153.0453.4853.4810,831
12 Nov 201953.6154.0153.6053.8053.8011,904
11 Nov 201953.2453.6752.9553.4853.488,875
08 Nov 201953.6453.8753.4553.6153.617,619
07 Nov 201952.4853.9052.4853.6353.6314,264
06 Nov 201952.0852.8252.0852.3552.3512,761
05 Nov 201952.6953.3252.5452.7152.7110,371
04 Nov 201953.6954.4452.7052.8952.8918,252
01 Nov 201952.5953.0052.5352.7152.715,798
31 Oct 201952.9752.9752.0652.3052.308,188
30 Oct 201953.4054.2852.8053.0453.0413,331
29 Oct 201953.4753.6653.0053.3953.398,420
28 Oct 201952.7754.1052.7753.4953.4921,660
25 Oct 201952.0153.3752.0052.6752.6724,962
24 Oct 201951.2953.6551.1551.8751.8763,940
23 Oct 201949.2950.5049.2950.2650.2627,430
22 Oct 201949.2149.9049.2149.4749.4711,146
21 Oct 201948.4049.5048.4049.1749.177,459
18 Oct 201947.7148.9547.7148.2148.219,217
17 Oct 201948.8949.6048.4948.6548.6514,337
16 Oct 201947.9848.9247.9848.7348.7314,406
15 Oct 201947.1148.3847.1147.9247.927,617
14 Oct 201946.9947.1546.2246.9146.9112,235
11 Oct 201945.6247.0145.5947.0047.0035,926
10 Oct 201944.5745.5044.4945.4145.4113,966
09 Oct 201943.6444.7043.6444.5844.584,560
08 Oct 201943.9444.2042.9143.6843.6814,522
07 Oct 201943.9643.9643.4243.9243.928,519
04 Oct 201944.2544.2643.2943.8143.817,813
02 Oct 201945.0945.1544.0044.0544.0523,896
01 Oct 201945.8146.1145.1045.1045.105,829
30 Sep 201945.4645.7445.2145.5445.543,950
27 Sep 201945.0145.4645.0145.1345.132,420
26 Sep 201945.4645.6544.8344.9444.945,110
25 Sep 201945.4445.4944.7945.4645.4611,342
24 Sep 201946.2046.2045.0045.1345.1317,823
23 Sep 201947.2047.2045.7446.2946.297,323
20 Sep 201947.4047.8347.3047.3047.303,255
*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