U.S. Markets closed

Daimler AG (DAI.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
65.08-0.29 (-0.44%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201765.0065.3764.5365.0865.083,509,086
Jun 26, 201765.5066.0965.2565.3765.372,548,809
Jun 23, 201765.4565.6964.8265.3465.342,603,281
Jun 22, 201765.3665.8464.9265.4965.492,884,562
Jun 21, 201765.5265.6064.8565.4565.452,467,010
Jun 20, 201766.1766.1965.4765.5765.572,326,684
Jun 19, 201765.8266.3165.7165.7165.712,475,263
Jun 16, 201765.5565.7765.1065.2065.209,209,382
Jun 15, 201765.7765.8164.6665.2565.254,207,551
Jun 14, 201765.9966.3165.4565.7165.713,678,420
Jun 13, 201765.9866.1065.7165.9065.902,270,434
Jun 12, 201765.4366.5465.2765.6465.644,544,238
Jun 09, 201765.1165.7464.8665.4665.462,641,147
Jun 08, 201765.0065.3764.8065.1665.162,561,811
Jun 07, 201765.4065.8765.1265.1765.172,586,092
Jun 06, 201765.7465.9565.1265.5365.533,453,813
Jun 05, 201765.8465.8465.8465.8465.84-
Jun 02, 201765.5366.5565.3565.8465.844,152,509
Jun 01, 201764.7365.5564.3765.0765.074,025,852
May 31, 201765.1665.4464.5264.6164.614,282,853
May 30, 201765.0565.6464.8565.2065.202,990,447
May 29, 201765.2065.4464.8865.4465.441,791,439
May 26, 201765.4865.7464.7065.3865.383,349,876
May 25, 201766.1766.2565.4965.7965.792,992,434
May 24, 201766.4066.6765.1266.1066.106,059,924
May 23, 201767.7468.6966.7367.1967.196,589,962
May 22, 201768.0268.2567.2367.7467.743,061,817
May 19, 201767.9068.2967.7067.8967.893,836,243
May 18, 201768.1068.1266.9467.7267.725,212,009
May 17, 201768.2068.7167.8968.2568.253,426,526
May 16, 201768.9069.1268.4668.7868.782,819,113
May 15, 201769.3069.3968.5669.1569.152,241,311
May 12, 201768.8669.2068.6569.0769.072,974,449
May 11, 201769.0369.1368.3968.7468.742,647,382
May 10, 201768.5069.1668.4568.8568.852,376,872
May 09, 201768.8969.2168.5568.5968.593,091,372
May 08, 201769.2969.2968.3368.7568.753,034,172
May 05, 201767.9668.7667.7468.5268.523,791,930
May 04, 201768.0068.6167.5068.0168.013,624,940
May 03, 201767.5667.8167.0567.8167.813,212,749
May 02, 201768.4068.5767.4867.9667.964,045,988
Apr 28, 201768.0068.7767.8968.4068.403,910,427
Apr 27, 201768.6968.7567.7668.2968.293,794,586
Apr 26, 201768.7069.2367.8668.8468.844,549,271
Apr 25, 201768.1368.9567.8768.7068.704,786,461
Apr 24, 201767.4868.1067.3967.7867.785,466,964
Apr 21, 201766.3066.6766.1066.1766.174,039,527
Apr 20, 201765.5566.3965.4166.2966.293,296,020
Apr 19, 201765.5566.0265.4065.8865.882,853,244
Apr 18, 201766.4266.5464.9665.5565.555,004,779
Apr 13, 201767.0067.1766.1666.4266.423,047,867
Apr 12, 201768.4068.5066.7266.8266.824,865,249
Apr 11, 201766.7867.0765.9866.6466.643,178,707
Apr 10, 201767.3667.4066.6666.9366.932,146,075
Apr 07, 201766.8867.0966.6367.0067.003,326,080
Apr 06, 201766.5867.1266.1067.1267.123,517,576
Apr 05, 201767.6067.6566.8267.0667.063,625,677
Apr 04, 201768.1068.1567.0467.7467.744,776,608
Apr 03, 201769.5569.6868.2768.4568.453,856,661
Mar 31, 201769.3069.4468.9369.2069.204,244,276
Mar 30, 201769.5669.7769.0469.3369.334,964,191
Mar 30, 20173.25 Dividend
Mar 29, 201772.2073.0072.1672.3669.117,223,056
Mar 28, 201770.8171.8470.7571.6368.414,251,826
Mar 27, 201770.2070.4869.9570.4867.313,767,968
Mar 24, 201770.8470.8569.9670.5667.393,071,494
Mar 23, 201770.1270.7769.8570.5867.413,346,746
Mar 22, 201770.1070.4969.4869.9066.765,906,975
Mar 21, 201771.2571.7370.3570.5567.384,258,882
Mar 20, 201771.0071.2270.7670.9767.782,189,035
Mar 17, 201770.8071.1970.3071.1667.966,108,214
Mar 16, 201771.8571.9370.9871.2968.093,802,716
Mar 15, 201770.6871.4670.4270.9867.793,728,131
Mar 14, 201770.9971.1070.3970.7667.583,593,623
Mar 13, 201770.1071.0069.8270.8267.644,338,355
Mar 10, 201770.1870.7369.7070.0066.863,780,512
Mar 09, 201770.0170.4369.2669.9766.834,270,719
Mar 08, 201770.0070.6669.7870.0066.862,718,989
Mar 07, 201769.7770.5069.4570.1066.953,603,173
Mar 06, 201769.8169.9069.2969.5466.422,375,157
Mar 03, 201769.9670.0469.4169.9766.832,848,354
Mar 02, 201769.6970.0069.5469.8866.742,117,284
Mar 01, 201769.2070.2068.9169.8366.694,507,628
Feb 28, 201768.7768.9168.1468.6465.562,962,506
Feb 27, 201769.0069.2568.6568.7465.652,183,060
Feb 24, 201769.2469.4767.9668.7665.674,054,394
Feb 23, 201769.5370.3469.1969.2866.173,245,974
Feb 22, 201769.2169.5868.7669.3966.273,713,552
Feb 21, 201767.9669.1267.7068.7265.634,034,785
Feb 20, 201768.0068.1767.7367.7964.751,863,790
Feb 17, 201767.7267.7266.9867.6164.573,585,859
Feb 16, 201768.1568.3067.4867.7964.752,687,252
Feb 15, 201768.5168.7767.4668.0665.003,341,348
Feb 14, 201768.0268.2967.5568.1165.052,865,966
Feb 13, 201767.3068.3667.2067.8964.843,130,096
Feb 10, 201767.8567.9066.8967.1264.113,303,073
Feb 09, 201766.9967.5566.3667.2964.273,982,671
Feb 08, 201766.3067.1666.1366.6663.673,714,044
Feb 07, 201766.5767.3366.3366.7663.763,767,313
Feb 06, 201767.7468.1066.9367.2164.194,074,818
*Close price adjusted for dividends and splits.
Loading more data...