DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 May 202036.0636.6034.4935.1335.1351,595
27 May 202032.9435.9232.9035.5135.5178,793
26 May 202032.1832.7432.0132.6432.6447,184
25 May 202031.6531.8531.2331.6231.6221,446
22 May 202030.8232.2230.4731.5031.5026,087
21 May 202031.6732.2031.4231.4331.4317,642
20 May 202030.8332.2030.1931.7431.7443,505
19 May 202031.1631.8030.1830.9330.9337,164
18 May 202028.5231.2028.5231.0631.0662,966
15 May 202028.0728.7327.4728.0328.0329,697
14 May 202028.5528.5526.3927.9627.9686,935
13 May 202030.1730.2528.4628.6428.6467,389
12 May 202030.9031.2430.5630.5630.5622,309
11 May 202031.6132.0630.8331.0931.0920,483
08 May 202030.5031.6030.2031.4731.4752,499
07 May 202029.9430.5829.9430.1730.1713,182
06 May 202030.6930.7029.9230.0930.0920,000
05 May 202030.1931.2530.1930.6730.6738,086
04 May 202030.6730.6728.9429.8029.8091,944
30 Apr 202033.1533.2131.1031.2031.20101,245
29 Apr 202030.6432.4930.1932.0632.0691,583
28 Apr 202029.4330.9729.2530.4230.4277,704
27 Apr 202028.4129.3028.1929.1729.1761,730
24 Apr 202028.1928.6527.5027.9327.9331,452
23 Apr 202028.0029.0227.7028.4628.4657,877
22 Apr 202027.9528.0727.4127.8827.8857,249
21 Apr 202028.0828.2527.2727.6927.6966,615
20 Apr 202029.9030.0027.7328.7428.7491,407
17 Apr 202028.8929.6428.3729.0029.0056,751
16 Apr 202027.8928.7827.3527.6627.6649,339
15 Apr 202029.3829.5027.5428.0028.0085,710
14 Apr 202030.8830.9029.3629.7629.76178,634
09 Apr 202028.6029.9828.2429.8329.83102,908
08 Apr 202028.2428.4727.2428.2128.2145,481
07 Apr 202028.1929.8027.0228.3228.32112,225
06 Apr 202026.1827.6225.6527.6127.6190,767
03 Apr 202025.2025.3524.3424.5924.5952,542
02 Apr 202025.5726.5124.4225.3025.3054,936
02 Apr 20200.9 Dividend
01 Apr 202026.6926.6925.4925.7424.8481,455
31 Mar 202027.3828.7526.7727.1426.1961,983
30 Mar 202027.8127.8726.3327.2126.2657,119
27 Mar 202029.2929.2927.0427.3226.3684,998
26 Mar 202029.1929.5727.7829.2028.1860,386
25 Mar 202030.0832.0028.3930.2529.19230,907
24 Mar 202024.2429.3524.2428.4027.41114,570
23 Mar 202021.9923.4121.5723.2522.4492,468
20 Mar 202022.7823.9522.4922.8022.00116,036
19 Mar 202022.7923.1021.0622.5021.7178,691
18 Mar 202023.0023.7521.5122.0921.3259,193
17 Mar 202023.9024.9021.5624.3023.45157,650
16 Mar 202025.0025.0022.2622.5721.78183,462
13 Mar 202025.9529.0925.0126.4025.48158,870
12 Mar 202029.6029.6825.1925.8924.98186,398
11 Mar 202030.8032.2930.5030.6529.5854,869
10 Mar 202031.8032.8730.1931.5530.4588,257
09 Mar 202032.6032.7529.8130.2529.19126,610
06 Mar 202035.5935.6934.1035.0833.8639,713
05 Mar 202038.0038.0835.6636.0034.7448,532
04 Mar 202036.8137.9936.6037.9936.6723,282
03 Mar 202037.8038.1736.4236.4235.1558,709
02 Mar 202038.0138.5836.5537.3236.0167,382
28 Feb 202037.8037.8336.6837.4336.1259,719
27 Feb 202039.4039.6238.3838.9237.5633,677
26 Feb 202039.2940.2438.3839.7438.3537,634
25 Feb 202040.3340.5339.0839.4438.0733,618
24 Feb 202041.8042.0039.5339.8838.4997,686
21 Feb 202043.7043.8342.1642.5041.0116,862
20 Feb 202042.6544.2142.3243.6542.1215,046
19 Feb 202042.7942.8942.1342.7941.2918,212
18 Feb 202043.2043.3542.3242.4640.9821,905
17 Feb 202043.3944.2243.3143.6242.0917,307
14 Feb 202043.4244.0143.0143.0141.5115,116
13 Feb 202043.8543.8542.8543.3541.8322,283
12 Feb 202042.7744.1042.7643.8342.2919,678
11 Feb 202042.5544.6042.4942.6541.1640,164
10 Feb 202043.1043.5142.7243.0041.5010,844
07 Feb 202044.1244.1742.7442.8741.3715,323
06 Feb 202044.3244.8744.0044.1242.5818,244
05 Feb 202042.3944.1142.1844.0642.5126,564
04 Feb 202041.9042.5441.8042.3440.8622,355
03 Feb 202042.0342.3141.4441.6940.2326,234
31 Jan 202043.1543.1541.6641.7440.2840,305
30 Jan 202043.1543.3042.6142.8341.3334,190
29 Jan 202043.6043.6043.1343.5642.0415,061
28 Jan 202042.7243.6542.1543.5041.9827,234
27 Jan 202043.6043.6042.4142.8841.3835,377
24 Jan 202044.6744.6743.8043.8842.3417,005
23 Jan 202045.2245.4144.2844.5843.0326,702
22 Jan 202046.6546.8445.1145.1843.6024,190
21 Jan 202046.3846.7345.9746.2944.6811,755
20 Jan 202046.7946.8546.2546.6144.9815,058
17 Jan 202047.2747.5046.6946.8545.2121,776
16 Jan 202047.3947.4446.5947.0045.3619,570
15 Jan 202048.4048.4047.0047.0045.3616,115
14 Jan 202048.8549.1348.3048.4246.728,103
13 Jan 202049.3849.5648.6048.9647.2410,594
10 Jan 202049.9849.9849.4049.4147.689,878
09 Jan 202050.0150.1249.6049.6947.958,102
08 Jan 202048.6249.6248.3249.5147.7818,509
*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