DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201950.4451.4550.4451.0851.089,457
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 2019------
20 Sep 201947.4047.8347.3047.3047.303,255
19 Sep 201947.4247.7847.2247.3747.373,816
18 Sep 201947.3247.5146.9647.4447.444,531
17 Sep 201947.8347.8546.8347.1747.178,651
16 Sep 201948.1048.4347.6547.9047.908,358
13 Sep 201947.8148.7147.8048.5048.5023,462
12 Sep 201947.4548.1747.2047.6347.6327,420
11 Sep 201947.2547.5847.1147.2247.2220,879
10 Sep 201946.5247.3146.3847.1847.1830,544
09 Sep 201945.5646.5145.5646.3546.3519,799
06 Sep 201945.5845.6945.2545.4545.4522,216
05 Sep 201944.7045.5844.5345.3545.3518,286
04 Sep 201943.4044.0643.4044.0444.048,515
03 Sep 201942.8543.2942.3343.0843.0810,648
02 Sep 201943.2043.2042.4942.5542.558,833
30 Aug 201942.9343.0642.3442.7842.7819,875
29 Aug 201941.6042.0641.6041.9941.996,030
28 Aug 201941.4941.7641.1041.7641.764,673
27 Aug 201941.4742.0041.0841.4441.443,934
26 Aug 201940.3641.4840.3641.3841.3813,322
23 Aug 201942.2642.4740.6040.6740.679,481
22 Aug 201941.8942.6541.7942.2442.248,702
21 Aug 201941.4642.1541.3942.0442.044,660
20 Aug 201942.1542.1541.2641.4441.447,150
19 Aug 201941.7942.0041.3742.0042.0064,119
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
*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