DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 May 201952.2652.4751.5651.5751.5715,068
21 May 201952.4453.0051.9652.6852.6836,413
20 May 201953.4853.6251.7552.2352.2342,892
17 May 201953.8953.9352.8653.7253.7230,853
16 May 201954.2954.3053.3154.0454.0414,536
15 May 201953.1954.5751.9054.4054.4016,759
14 May 201952.4853.2352.4853.2053.2017,696
13 May 201954.4054.4851.5352.1852.1830,805
10 May 201955.9756.3953.4354.7454.7423,603
09 May 201957.3357.3355.4956.1656.1616,493
08 May 201956.6157.5156.2257.3757.3711,764
07 May 201957.4857.7756.2456.2456.248,337
06 May 201957.5857.5856.5057.4557.4525,738
03 May 201958.6758.7658.2558.6258.629,084
02 May 201958.4059.2558.1658.3858.3811,144
30 Apr 201958.0958.4457.6858.4458.445,945
29 Apr 201958.3658.6258.0058.3658.366,814
26 Apr 201957.3058.6057.0658.3758.3710,487
25 Apr 201958.5858.5857.6357.8957.897,223
24 Apr 201959.0159.0758.0058.4058.4013,932
23 Apr 201959.4859.9059.0459.0459.0412,674
18 Apr 201957.9459.3757.7059.2659.2628,034
17 Apr 201957.2558.5157.1258.1158.1113,271
16 Apr 201956.5357.2056.5356.9156.9120,357
15 Apr 201955.5056.6855.5056.4856.4825,031
12 Apr 201955.5656.9055.0056.4556.4510,207
11 Apr 201955.2455.5954.7455.4155.417,025
10 Apr 201955.2955.5054.8955.2155.2110,282
09 Apr 201955.9856.2055.2055.2555.258,021
08 Apr 201955.2156.0755.1656.0356.039,532
05 Apr 201956.4056.4555.8555.9055.9022,481
04 Apr 201955.3856.4055.2856.1456.1419,571
03 Apr 201955.2655.8055.2655.6555.6529,496
02 Apr 201954.4155.0654.0054.9154.9116,243
01 Apr 201952.5654.5252.5654.2954.2939,405
29 Mar 201951.5052.2051.2852.2052.2010,203
28 Mar 201951.4451.7550.9851.1351.137,198
27 Mar 201950.7451.6150.5251.4151.417,178
26 Mar 201950.9851.0950.3050.6050.607,152
25 Mar 201950.4051.0150.2750.8150.8116,123
22 Mar 201951.6852.0050.4650.9050.9025,930
21 Mar 201951.6951.8451.1551.6951.6910,830
20 Mar 201952.5453.1351.5952.0852.089,695
19 Mar 201951.1953.1551.1552.6452.6423,212
18 Mar 201951.8151.8951.0551.4351.4385,783
15 Mar 201950.9452.1250.9451.6151.6117,723
14 Mar 201951.0451.4050.7351.1351.1315,630
13 Mar 201950.6351.0450.5550.9250.925,633
12 Mar 201951.2351.3250.4750.5550.5515,331
11 Mar 201950.6051.0950.2550.9950.9919,273
08 Mar 201950.1050.2949.2950.2950.2914,291
07 Mar 201951.6551.6549.9650.7350.7318,963
06 Mar 201952.7952.7951.9552.2652.2611,848
05 Mar 201953.3953.4552.7452.7452.7410,997
04 Mar 201953.7653.8253.2853.3453.346,661
01 Mar 201953.1753.7553.1653.4453.447,751
28 Feb 201952.8952.9252.2852.9252.929,334
27 Feb 201953.1153.1252.5052.9452.948,898
26 Feb 201953.1653.3052.4453.1653.166,511
25 Feb 201952.6953.7052.4853.4053.4038,925
22 Feb 201951.9052.5051.9052.3252.328,631
21 Feb 201951.8752.2351.7851.9751.9714,087
20 Feb 201950.5352.0450.5351.6751.6716,472
19 Feb 201950.0050.5249.7650.4250.4211,188
18 Feb 201950.3050.6549.6850.2650.2615,542
15 Feb 201949.2050.6848.4750.5550.5515,291
14 Feb 201950.4050.6649.3349.8149.819,711
13 Feb 201949.6350.3549.2050.2850.2814,313
12 Feb 201948.5949.6048.5949.4949.499,766
11 Feb 201948.4348.6047.9048.2248.2254,516
08 Feb 201949.3849.4047.9248.4548.4529,137
07 Feb 201951.9351.9349.2649.5349.5352,366
06 Feb 201953.2253.2251.0651.8651.8648,247
05 Feb 201952.4252.9752.1352.9252.928,282
04 Feb 201953.2453.2451.9952.3652.3615,771
01 Feb 201952.0753.1052.0752.8252.8212,946
31 Jan 201952.1752.2550.9851.9251.9213,720
30 Jan 201952.0152.1051.6151.8351.837,704
29 Jan 201952.2352.5051.5052.0652.0614,077
28 Jan 201952.5452.5452.0952.2552.2510,755
25 Jan 201951.4552.6151.4552.3252.3226,491
24 Jan 201950.3551.1949.9650.9150.9110,668
23 Jan 201950.8350.8349.8450.3450.3413,669
22 Jan 201950.5950.6650.1450.3450.3412,636
21 Jan 201950.9951.0050.5750.9250.9211,679
18 Jan 201949.3950.9949.3850.8850.8818,556
17 Jan 201949.6049.6048.7249.0149.0110,243
16 Jan 201949.7649.9149.2249.8849.8814,205
15 Jan 201949.7450.3849.2849.6649.6613,614
14 Jan 201948.5949.4648.4949.4649.469,287
11 Jan 201949.5549.7548.2849.0049.0012,834
10 Jan 201948.6949.3848.1849.3549.3534,186
09 Jan 201948.2249.7547.9949.1349.1331,252
08 Jan 201947.4448.3546.9047.6547.6515,986
07 Jan 201947.6547.8846.7347.3347.3323,389
04 Jan 201945.3547.2245.1747.1047.1016,234
03 Jan 201944.8545.3844.8445.0245.0215,729
02 Jan 201945.8445.8444.5445.5145.5122,127
28 Dec 201845.8346.1345.6045.7845.7811,868
27 Dec 201847.1947.4744.8545.1345.1340,613
*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