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
16 Aug 2019	41.10	41.29	40.68	41.17	41.17	14,882
15 Aug 2019	41.83	41.88	40.35	40.44	40.44	25,579
14 Aug 2019	42.99	43.05	41.33	41.53	41.53	10,916
13 Aug 2019	42.40	43.55	41.47	43.10	43.10	19,505
12 Aug 2019	42.92	43.08	42.03	42.30	42.30	14,354
09 Aug 2019	43.78	43.79	42.55	42.63	42.63	20,873
08 Aug 2019	43.78	44.03	43.28	43.87	43.87	10,485
07 Aug 2019	43.50	43.94	42.99	43.76	43.76	19,275
06 Aug 2019	44.16	44.53	43.13	43.63	43.63	33,865
05 Aug 2019	44.50	44.90	43.70	43.98	43.98	37,245
02 Aug 2019	45.90	46.14	44.94	45.51	45.51	22,530
01 Aug 2019	46.60	47.21	46.26	46.35	46.35	7,023
31 Jul 2019	47.33	47.44	46.95	47.07	47.07	7,156
30 Jul 2019	48.29	48.41	47.00	47.24	47.24	6,128
29 Jul 2019	48.42	48.53	47.87	48.41	48.41	8,184
26 Jul 2019	48.31	48.47	48.15	48.31	48.31	4,561
25 Jul 2019	49.37	49.76	47.90	48.12	48.12	26,335
24 Jul 2019	48.46	49.89	47.65	49.15	49.15	35,391
23 Jul 2019	46.37	48.60	46.37	48.21	48.21	21,113
22 Jul 2019	45.69	46.19	45.40	46.19	46.19	9,718
19 Jul 2019	45.65	45.99	45.40	45.51	45.51	5,756
18 Jul 2019	45.78	45.96	45.33	45.54	45.54	10,461
17 Jul 2019	46.85	46.85	46.08	46.28	46.28	4,200
16 Jul 2019	46.27	46.88	45.88	46.59	46.59	6,019
15 Jul 2019	45.99	46.76	45.99	46.53	46.53	12,552
12 Jul 2019	46.90	46.90	44.80	46.38	46.38	34,787
11 Jul 2019	47.15	47.40	46.40	46.78	46.78	6,678
10 Jul 2019	47.99	47.99	47.00	47.10	47.10	5,751
09 Jul 2019	48.36	48.36	47.14	47.81	47.81	9,761
08 Jul 2019	48.60	49.10	48.31	48.65	48.65	6,484
05 Jul 2019	49.17	49.18	48.80	49.18	49.18	4,453
04 Jul 2019	49.19	49.51	49.07	49.13	49.13	5,829
03 Jul 2019	48.88	49.31	48.49	49.06	49.06	4,738
02 Jul 2019	48.95	48.97	48.24	48.70	48.70	8,178
01 Jul 2019	50.03	50.30	48.75	48.90	48.90	8,812
28 Jun 2019	48.35	49.17	48.35	49.03	49.03	5,885
27 Jun 2019	48.35	49.00	48.15	48.31	48.31	6,848
26 Jun 2019	47.49	48.35	47.34	48.00	48.00	7,370
25 Jun 2019	47.55	47.63	47.25	47.53	47.53	11,895
24 Jun 2019	46.81	48.20	46.72	47.81	47.81	20,471
21 Jun 2019	49.29	49.71	49.29	49.48	49.48	9,046
20 Jun 2019	49.32	49.83	49.31	49.43	49.43	3,909
19 Jun 2019	48.50	49.33	48.50	49.12	49.12	6,415
18 Jun 2019	47.44	48.76	46.86	48.38	48.38	10,099
17 Jun 2019	47.66	47.75	47.24	47.37	47.37	6,256
14 Jun 2019	48.10	48.10	47.22	47.42	47.42	8,371
13 Jun 2019	47.99	48.28	47.65	48.22	48.22	5,962
12 Jun 2019	48.35	48.39	47.99	48.15	48.15	10,788
11 Jun 2019	48.06	48.59	48.06	48.23	48.23	10,015
07 Jun 2019	47.69	47.76	47.31	47.69	47.69	7,178
06 Jun 2019	47.94	48.27	47.26	47.33	47.33	11,602
05 Jun 2019	48.79	48.79	47.83	48.18	48.18	8,335
04 Jun 2019	46.60	48.64	46.56	48.54	48.54	10,648
03 Jun 2019	46.27	46.71	45.72	46.60	46.60	14,995
31 May 2019	46.90	46.90	45.72	46.35	46.35	32,884
30 May 2019	47.48	47.61	47.10	47.40	47.40	3,782
29 May 2019	47.54	47.54	47.05	47.35	47.35	12,178
28 May 2019	47.97	48.28	47.58	47.87	47.87	15,655
27 May 2019	47.79	48.63	47.56	47.88	47.88	95,135
24 May 2019	47.91	48.15	47.45	47.56	47.56	55,657
23 May 2019	47.58	47.88	46.96	47.58	47.58	98,666
23 May 2019	3.25 Dividend
22 May 2019	52.26	52.47	50.90	51.04	47.79	29,075
21 May 2019	52.44	53.00	51.96	52.68	49.33	36,413
20 May 2019	53.48	53.62	51.75	52.23	48.90	42,892
17 May 2019	53.89	53.93	52.86	53.72	50.30	30,853
16 May 2019	54.29	54.30	53.31	54.04	50.60	14,536
15 May 2019	53.19	54.57	51.90	54.40	50.94	16,759
14 May 2019	52.48	53.23	52.48	53.20	49.81	17,696
13 May 2019	54.40	54.48	51.53	52.18	48.86	30,805
10 May 2019	55.97	56.39	53.43	54.74	51.25	23,603
09 May 2019	57.33	57.33	55.49	56.16	52.58	16,493
08 May 2019	56.61	57.51	56.22	57.37	53.72	11,764
07 May 2019	57.48	57.77	56.24	56.24	52.66	8,337
06 May 2019	57.58	57.58	56.50	57.45	53.79	25,738
03 May 2019	58.67	58.76	58.25	58.62	54.89	9,084
02 May 2019	58.40	59.25	58.16	58.38	54.66	11,144
30 Apr 2019	58.09	58.44	57.68	58.44	54.72	5,945
29 Apr 2019	58.36	58.62	58.00	58.36	54.64	6,814
26 Apr 2019	57.30	58.60	57.06	58.37	54.65	10,487
25 Apr 2019	58.58	58.58	57.63	57.89	54.20	7,223
24 Apr 2019	59.01	59.07	58.00	58.40	54.68	13,932
23 Apr 2019	59.48	59.90	59.04	59.04	55.28	12,674
18 Apr 2019	57.94	59.37	57.70	59.26	55.49	28,034
17 Apr 2019	57.25	58.51	57.12	58.11	54.41	13,271
16 Apr 2019	56.53	57.20	56.53	56.91	53.29	20,357
15 Apr 2019	55.50	56.68	55.50	56.48	52.88	25,031
12 Apr 2019	55.56	56.90	55.00	56.45	52.86	10,207
11 Apr 2019	55.24	55.59	54.74	55.41	51.88	7,025
10 Apr 2019	55.29	55.50	54.89	55.21	51.69	10,282
09 Apr 2019	55.98	56.20	55.20	55.25	51.73	8,021
08 Apr 2019	55.21	56.07	55.16	56.03	52.46	9,532
05 Apr 2019	56.40	56.45	55.85	55.90	52.34	22,481
04 Apr 2019	55.38	56.40	55.28	56.14	52.57	19,571
03 Apr 2019	55.26	55.80	55.26	55.65	52.11	29,496
02 Apr 2019	54.41	55.06	54.00	54.91	51.41	16,243
01 Apr 2019	52.56	54.52	52.56	54.29	50.83	39,405
29 Mar 2019	51.50	52.20	51.28	52.20	48.88	10,203
28 Mar 2019	51.44	51.75	50.98	51.13	47.87	7,198
27 Mar 2019	50.74	51.61	50.52	51.41	48.14	7,178
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