Mail

DAI.F - Daimler AG

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2019	52.26	52.47	51.56	51.57	51.57	15,068
21 May 2019	52.44	53.00	51.96	52.68	52.68	36,413
20 May 2019	53.48	53.62	51.75	52.23	52.23	42,892
17 May 2019	53.89	53.93	52.86	53.72	53.72	30,853
16 May 2019	54.29	54.30	53.31	54.04	54.04	14,536
15 May 2019	53.19	54.57	51.90	54.40	54.40	16,759
14 May 2019	52.48	53.23	52.48	53.20	53.20	17,696
13 May 2019	54.40	54.48	51.53	52.18	52.18	30,805
10 May 2019	55.97	56.39	53.43	54.74	54.74	23,603
09 May 2019	57.33	57.33	55.49	56.16	56.16	16,493
08 May 2019	56.61	57.51	56.22	57.37	57.37	11,764
07 May 2019	57.48	57.77	56.24	56.24	56.24	8,337
06 May 2019	57.58	57.58	56.50	57.45	57.45	25,738
03 May 2019	58.67	58.76	58.25	58.62	58.62	9,084
02 May 2019	58.40	59.25	58.16	58.38	58.38	11,144
30 Apr 2019	58.09	58.44	57.68	58.44	58.44	5,945
29 Apr 2019	58.36	58.62	58.00	58.36	58.36	6,814
26 Apr 2019	57.30	58.60	57.06	58.37	58.37	10,487
25 Apr 2019	58.58	58.58	57.63	57.89	57.89	7,223
24 Apr 2019	59.01	59.07	58.00	58.40	58.40	13,932
23 Apr 2019	59.48	59.90	59.04	59.04	59.04	12,674
18 Apr 2019	57.94	59.37	57.70	59.26	59.26	28,034
17 Apr 2019	57.25	58.51	57.12	58.11	58.11	13,271
16 Apr 2019	56.53	57.20	56.53	56.91	56.91	20,357
15 Apr 2019	55.50	56.68	55.50	56.48	56.48	25,031
12 Apr 2019	55.56	56.90	55.00	56.45	56.45	10,207
11 Apr 2019	55.24	55.59	54.74	55.41	55.41	7,025
10 Apr 2019	55.29	55.50	54.89	55.21	55.21	10,282
09 Apr 2019	55.98	56.20	55.20	55.25	55.25	8,021
08 Apr 2019	55.21	56.07	55.16	56.03	56.03	9,532
05 Apr 2019	56.40	56.45	55.85	55.90	55.90	22,481
04 Apr 2019	55.38	56.40	55.28	56.14	56.14	19,571
03 Apr 2019	55.26	55.80	55.26	55.65	55.65	29,496
02 Apr 2019	54.41	55.06	54.00	54.91	54.91	16,243
01 Apr 2019	52.56	54.52	52.56	54.29	54.29	39,405
29 Mar 2019	51.50	52.20	51.28	52.20	52.20	10,203
28 Mar 2019	51.44	51.75	50.98	51.13	51.13	7,198
27 Mar 2019	50.74	51.61	50.52	51.41	51.41	7,178
26 Mar 2019	50.98	51.09	50.30	50.60	50.60	7,152
25 Mar 2019	50.40	51.01	50.27	50.81	50.81	16,123
22 Mar 2019	51.68	52.00	50.46	50.90	50.90	25,930
21 Mar 2019	51.69	51.84	51.15	51.69	51.69	10,830
20 Mar 2019	52.54	53.13	51.59	52.08	52.08	9,695
19 Mar 2019	51.19	53.15	51.15	52.64	52.64	23,212
18 Mar 2019	51.81	51.89	51.05	51.43	51.43	85,783
15 Mar 2019	50.94	52.12	50.94	51.61	51.61	17,723
14 Mar 2019	51.04	51.40	50.73	51.13	51.13	15,630
13 Mar 2019	50.63	51.04	50.55	50.92	50.92	5,633
12 Mar 2019	51.23	51.32	50.47	50.55	50.55	15,331
11 Mar 2019	50.60	51.09	50.25	50.99	50.99	19,273
08 Mar 2019	50.10	50.29	49.29	50.29	50.29	14,291
07 Mar 2019	51.65	51.65	49.96	50.73	50.73	18,963
06 Mar 2019	52.79	52.79	51.95	52.26	52.26	11,848
05 Mar 2019	53.39	53.45	52.74	52.74	52.74	10,997
04 Mar 2019	53.76	53.82	53.28	53.34	53.34	6,661
01 Mar 2019	53.17	53.75	53.16	53.44	53.44	7,751
28 Feb 2019	52.89	52.92	52.28	52.92	52.92	9,334
27 Feb 2019	53.11	53.12	52.50	52.94	52.94	8,898
26 Feb 2019	53.16	53.30	52.44	53.16	53.16	6,511
25 Feb 2019	52.69	53.70	52.48	53.40	53.40	38,925
22 Feb 2019	51.90	52.50	51.90	52.32	52.32	8,631
21 Feb 2019	51.87	52.23	51.78	51.97	51.97	14,087
20 Feb 2019	50.53	52.04	50.53	51.67	51.67	16,472
19 Feb 2019	50.00	50.52	49.76	50.42	50.42	11,188
18 Feb 2019	50.30	50.65	49.68	50.26	50.26	15,542
15 Feb 2019	49.20	50.68	48.47	50.55	50.55	15,291
14 Feb 2019	50.40	50.66	49.33	49.81	49.81	9,711
13 Feb 2019	49.63	50.35	49.20	50.28	50.28	14,313
12 Feb 2019	48.59	49.60	48.59	49.49	49.49	9,766
11 Feb 2019	48.43	48.60	47.90	48.22	48.22	54,516
08 Feb 2019	49.38	49.40	47.92	48.45	48.45	29,137
07 Feb 2019	51.93	51.93	49.26	49.53	49.53	52,366
06 Feb 2019	53.22	53.22	51.06	51.86	51.86	48,247
05 Feb 2019	52.42	52.97	52.13	52.92	52.92	8,282
04 Feb 2019	53.24	53.24	51.99	52.36	52.36	15,771
01 Feb 2019	52.07	53.10	52.07	52.82	52.82	12,946
31 Jan 2019	52.17	52.25	50.98	51.92	51.92	13,720
30 Jan 2019	52.01	52.10	51.61	51.83	51.83	7,704
29 Jan 2019	52.23	52.50	51.50	52.06	52.06	14,077
28 Jan 2019	52.54	52.54	52.09	52.25	52.25	10,755
25 Jan 2019	51.45	52.61	51.45	52.32	52.32	26,491
24 Jan 2019	50.35	51.19	49.96	50.91	50.91	10,668
23 Jan 2019	50.83	50.83	49.84	50.34	50.34	13,669
22 Jan 2019	50.59	50.66	50.14	50.34	50.34	12,636
21 Jan 2019	50.99	51.00	50.57	50.92	50.92	11,679
18 Jan 2019	49.39	50.99	49.38	50.88	50.88	18,556
17 Jan 2019	49.60	49.60	48.72	49.01	49.01	10,243
16 Jan 2019	49.76	49.91	49.22	49.88	49.88	14,205
15 Jan 2019	49.74	50.38	49.28	49.66	49.66	13,614
14 Jan 2019	48.59	49.46	48.49	49.46	49.46	9,287
11 Jan 2019	49.55	49.75	48.28	49.00	49.00	12,834
10 Jan 2019	48.69	49.38	48.18	49.35	49.35	34,186
09 Jan 2019	48.22	49.75	47.99	49.13	49.13	31,252
08 Jan 2019	47.44	48.35	46.90	47.65	47.65	15,986
07 Jan 2019	47.65	47.88	46.73	47.33	47.33	23,389
04 Jan 2019	45.35	47.22	45.17	47.10	47.10	16,234
03 Jan 2019	44.85	45.38	44.84	45.02	45.02	15,729
02 Jan 2019	45.84	45.84	44.54	45.51	45.51	22,127
28 Dec 2018	45.83	46.13	45.60	45.78	45.78	11,868
27 Dec 2018	47.19	47.47	44.85	45.13	45.13	40,613
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