UK markets closed

Daimler AG (DAI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
42.16-0.35 (-0.81%)
As of 7:50PM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202042.2242.6041.5442.1642.1611,874
13 Aug 202042.6342.9742.2142.5142.5111,996
12 Aug 202041.6543.2941.6542.5842.5814,147
11 Aug 202041.1342.5741.1342.0942.0942,740
10 Aug 202040.7241.0740.4640.7840.7810,552
07 Aug 202040.5140.5339.9340.4040.409,138
06 Aug 202040.5041.1440.2040.7140.7115,399
05 Aug 2020------
04 Aug 202039.4040.3339.3040.2140.2130,177
03 Aug 202037.6039.2437.6038.7638.7621,301
31 Jul 202038.2138.9137.0037.1737.1725,594
30 Jul 202039.9939.9937.9039.1039.1026,873
29 Jul 202039.5840.0339.3839.8039.803,650
28 Jul 202040.2240.3239.4439.7039.7012,305
27 Jul 202040.0540.3539.8540.0240.0230,770
24 Jul 202040.2040.5639.7840.0440.0419,490
23 Jul 202039.2141.6939.2140.4540.4562,376
22 Jul 202039.5639.5638.8139.1239.1217,731
21 Jul 202039.2240.1039.2239.2839.2838,492
20 Jul 2020------
17 Jul 202038.4539.8438.3039.2839.2867,740
16 Jul 202037.4938.0037.1737.6537.659,895
15 Jul 202037.3338.0037.0637.6837.6811,188
14 Jul 202036.2236.9736.2236.9436.9410,468
13 Jul 202037.3937.7136.7837.0037.0018,654
10 Jul 202035.9036.7635.4636.7636.768,576
09 Jul 202037.0637.1936.0636.3636.3623,840
09 Jul 20200.9 Dividend
08 Jul 202037.2538.0837.1137.1136.2137,447
07 Jul 202037.7238.2737.3137.8336.9122,419
06 Jul 202037.7138.2637.4037.7136.7934,560
03 Jul 202037.1337.7136.5036.6735.7913,162
02 Jul 202035.7537.6135.7537.2236.3225,896
01 Jul 202036.1736.3035.1035.8534.9818,385
30 Jun 202036.2436.4035.4436.0335.1620,594
29 Jun 202034.7036.1734.6035.8334.9616,135
26 Jun 202036.4436.4434.9235.1034.2421,861
25 Jun 202035.2936.1334.4835.8534.9838,502
24 Jun 202036.8737.0434.7034.9834.1353,845
23 Jun 202037.0837.7936.8637.2136.3010,987
22 Jun 202036.4736.9635.8536.9336.0317,395
19 Jun 202036.9237.3336.5736.5935.7018,729
18 Jun 202036.5637.4936.2836.7435.8412,644
17 Jun 202037.0037.7336.3736.9036.0117,432
16 Jun 202036.8337.8436.4937.2036.3027,103
15 Jun 202034.8836.2634.2936.2635.3933,295
12 Jun 202035.3137.2135.0835.8134.9453,856
11 Jun 202037.7238.0534.9935.4034.5478,370
10 Jun 202039.4439.8737.9238.8137.8627,958
09 Jun 202040.7540.7537.7838.9037.9656,300
08 Jun 202039.5341.4739.3040.2139.2368,139
05 Jun 202037.4139.8337.2639.3038.35100,001
04 Jun 202036.7937.4135.8836.8435.9587,743
03 Jun 202036.7037.9736.2037.8336.9196,339
02 Jun 202035.0036.7234.6936.0235.1573,687
29 May 202034.5834.7633.4933.6632.8434,741
28 May 202036.0636.6034.4935.2434.3854,033
27 May 202032.9435.9232.9035.5134.6578,793
26 May 202032.1832.7432.0132.6431.8547,184
25 May 202031.6531.8531.2331.6230.8521,446
22 May 202030.8232.2230.4731.5030.7426,087
21 May 202031.6732.2031.4231.4330.6717,642
20 May 202030.8332.2030.1931.7430.9743,505
19 May 202031.1631.8030.1830.9330.1837,164
18 May 202028.5231.2028.5231.0630.3062,966
15 May 202028.0728.7327.4728.0327.3629,697
14 May 202028.5528.5526.3927.9627.2886,935
13 May 202030.1730.2528.4628.6427.9567,389
12 May 202030.9031.2430.5630.5629.8222,309
11 May 202031.6132.0630.8331.0930.3420,483
08 May 202030.5031.6030.2031.4730.7152,499
07 May 202029.9430.5829.9430.1729.4313,182
06 May 202030.6930.7029.9230.0929.3720,000
05 May 202030.1931.2530.1930.6729.9338,086
04 May 202030.6730.6728.9429.8029.0891,944
30 Apr 202033.1533.2131.1031.2030.44101,245
29 Apr 202030.6432.4930.1932.0631.2891,583
28 Apr 202029.4330.9729.2530.4229.6977,704
27 Apr 202028.4129.3028.1929.1728.4661,730
24 Apr 202028.1928.6527.5027.9327.2531,452
23 Apr 202028.0029.0227.7028.4627.7757,877
22 Apr 202027.9528.0727.4127.8827.2057,249
21 Apr 202028.0828.2527.2727.6927.0266,615
20 Apr 202029.9030.0027.7328.7428.0491,407
17 Apr 202028.8929.6428.3729.0028.3056,751
16 Apr 202027.8928.7827.3527.6626.9949,339
15 Apr 202029.3829.5027.5428.0027.3285,710
14 Apr 202030.8830.9029.3629.7629.04178,634
09 Apr 202028.6029.9828.2429.8329.11102,908
08 Apr 202028.2428.4727.2428.2127.5345,481
07 Apr 202028.1929.8027.0228.3227.63112,225
06 Apr 202026.1827.6225.6527.6126.9490,767
03 Apr 202025.2025.3524.3424.5923.9952,542
02 Apr 202025.5726.5124.4225.3024.6854,936
02 Apr 20200.9 Dividend
01 Apr 202026.6926.6925.4925.7424.2381,455
31 Mar 202027.3828.7526.7727.1425.5661,983
30 Mar 202027.8127.8726.3327.2125.6257,119
27 Mar 202029.2929.2927.0427.3225.7384,998
26 Mar 202029.1929.5727.7829.2027.5060,386
*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