DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201948.8949.1548.7349.0149.012,136
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
25 Jul 201949.3749.7647.9048.1248.1226,335
24 Jul 201948.4649.8947.6549.1549.1535,391
23 Jul 201946.3748.6046.3748.2148.2121,113
22 Jul 201945.6946.1945.4046.1946.199,718
19 Jul 201945.6545.9945.4045.5145.515,756
18 Jul 201945.7845.9645.3345.5445.5410,461
17 Jul 201946.8546.8546.0846.2846.284,200
16 Jul 201946.2746.8845.8846.5946.596,019
15 Jul 201945.9946.7645.9946.5346.5312,552
12 Jul 201946.9046.9044.8046.3846.3834,787
11 Jul 201947.1547.4046.4046.7846.786,678
10 Jul 201947.9947.9947.0047.1047.105,751
09 Jul 201948.3648.3647.1447.8147.819,761
08 Jul 201948.6049.1048.3148.6548.656,484
05 Jul 201949.1749.1848.8049.1849.184,453
04 Jul 201949.1949.5149.0749.1349.135,829
03 Jul 201948.8849.3148.4949.0649.064,738
02 Jul 201948.9548.9748.2448.7048.708,178
01 Jul 201950.0350.3048.7548.9048.908,812
28 Jun 201948.3549.1748.3549.0349.035,885
27 Jun 201948.3549.0048.1548.3148.316,848
26 Jun 201947.4948.3547.3448.0048.007,370
25 Jun 201947.5547.6347.2547.5347.5311,895
24 Jun 201946.8148.2046.7247.8147.8120,471
21 Jun 201949.2949.7149.2949.4849.489,046
20 Jun 201949.3249.8349.3149.4349.433,909
19 Jun 201948.5049.3348.5049.1249.126,415
18 Jun 201947.4448.7646.8648.3848.3810,099
17 Jun 201947.6647.7547.2447.3747.376,256
14 Jun 201948.1048.1047.2247.4247.428,371
13 Jun 201947.9948.2847.6548.2248.225,962
12 Jun 201948.3548.3947.9948.1548.1510,788
11 Jun 201948.0648.5948.0648.2348.2310,015
07 Jun 201947.6947.7647.3147.6947.697,178
06 Jun 201947.9448.2747.2647.3347.3311,602
05 Jun 201948.7948.7947.8348.1848.188,335
04 Jun 201946.6048.6446.5648.5448.5410,648
03 Jun 201946.2746.7145.7246.6046.6014,995
31 May 201946.9046.9045.7246.3546.3532,884
30 May 201947.4847.6147.1047.4047.403,782
29 May 201947.5447.5447.0547.3547.3512,178
*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