DAI.DE - Daimler AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.5447.9247.3247.3547.359,244,811
Sep 19, 201947.3247.7847.0347.4247.423,362,886
Sep 18, 201947.1847.6246.9447.3647.362,490,979
Sep 17, 201947.8147.9246.7947.2247.223,716,486
Sep 16, 201948.1048.5447.6048.0548.053,745,676
Sep 13, 201947.9248.7247.8448.5448.544,125,372
Sep 12, 201947.2948.2846.9547.7647.764,741,171
Sep 11, 201947.2947.6347.1547.1847.183,724,033
Sep 10, 201946.4747.3546.4746.8546.854,294,808
Sep 09, 201945.5846.5145.5546.4546.453,164,522
Sep 06, 201945.6245.7445.1545.4045.403,728,352
Sep 05, 201944.7545.6044.5345.3545.355,111,795
Sep 04, 201943.7444.0843.4643.9743.973,580,205
Sep 03, 201943.0043.2842.2343.0343.033,872,281
Sep 02, 201942.8343.0142.5342.6042.601,940,405
Aug 30, 201942.3843.1442.3142.7142.714,397,214
Aug 29, 201941.6542.1341.3541.9941.992,690,644
Aug 28, 201941.5541.7841.0341.7141.712,273,515
Aug 27, 201941.4042.0441.0341.5441.543,360,895
Aug 26, 201940.6541.5340.5541.3341.332,824,579
Aug 23, 201942.1942.4940.6740.7240.725,519,515
Aug 22, 201941.6342.7241.5342.0242.022,918,822
Aug 21, 201941.4042.1541.3141.9641.962,827,484
Aug 20, 201941.9742.1041.2141.3341.332,944,870
Aug 19, 201941.7641.9741.3641.9741.973,627,988
Aug 16, 201940.7841.3540.5841.2441.244,244,996
Aug 15, 201941.7441.8340.3140.5340.535,580,354
Aug 14, 201943.0643.1041.4641.5341.534,876,603
Aug 13, 201942.0943.7641.4242.8542.857,257,254
Aug 12, 201942.8043.0842.0042.3542.353,420,509
Aug 09, 201943.6743.8142.5042.5842.584,984,245
Aug 08, 201943.8543.9043.2143.8543.853,100,763
Aug 07, 201943.5444.1642.9243.3143.315,215,314
Aug 06, 201944.1544.3143.2243.2843.284,018,085
Aug 05, 201944.4744.8543.6743.9443.945,977,069
Aug 02, 201945.5845.7544.9145.2245.227,238,132
Aug 01, 201946.7547.2846.2446.8046.803,064,456
Jul 31, 201947.0147.5346.9046.9046.902,642,977
Jul 30, 201948.3348.4947.0847.2447.244,337,942
Jul 29, 201948.0248.5447.9448.4748.473,040,465
Jul 26, 201948.1648.6047.9748.3848.383,547,360
Jul 25, 201949.3349.7847.6748.2648.266,155,776
Jul 24, 201948.0049.9847.4749.2249.225,668,713
Jul 23, 201946.2848.6546.2248.0448.047,434,824
Jul 22, 201945.4046.2445.3346.0446.042,645,063
Jul 19, 201945.5045.9945.3945.4445.443,765,640
Jul 18, 201945.8546.1245.3845.3845.383,988,009
Jul 17, 201946.3846.5346.1246.1346.132,585,401
Jul 16, 201946.0046.9545.8546.8246.822,628,481
Jul 15, 201946.1046.8546.0846.5246.522,852,137
Jul 12, 201944.9646.6744.5446.3446.346,586,209
Jul 11, 201947.1247.3446.3846.6546.653,153,318
Jul 10, 201947.4748.0046.9247.0247.023,236,943
Jul 09, 201948.3648.3847.0447.7747.773,626,031
Jul 08, 201948.5049.1348.2448.5848.582,559,449
Jul 05, 201949.2049.3048.7449.1249.121,858,057
Jul 04, 201949.0149.6049.0149.0349.031,827,098
Jul 03, 201948.5649.3848.4349.0249.022,801,213
Jul 02, 201948.8849.0348.2248.6548.652,830,123
Jul 01, 201950.0050.2548.7648.8148.813,652,759
Jun 28, 201948.2449.2248.2448.9248.923,916,090
Jun 27, 201948.2049.0347.9448.2948.293,057,898
Jun 26, 201947.3148.3747.2248.1248.123,521,914
Jun 25, 201947.2747.6747.1847.5947.593,569,840
Jun 24, 201947.9648.2847.0847.7647.766,259,195
Jun 21, 201949.4449.7549.1749.6249.629,843,299
Jun 20, 201949.5049.8549.3449.3749.373,676,496
Jun 19, 201948.7649.3748.6549.2049.203,736,097
Jun 18, 201947.3548.8146.7648.6648.664,871,017
Jun 17, 201947.5647.8347.2447.3147.312,001,281
Jun 14, 201947.8447.9247.1847.4247.422,932,262
Jun 13, 201947.9748.2447.6048.1748.172,854,897
Jun 12, 201948.1948.4247.9348.0948.092,900,040
Jun 11, 201948.1048.6548.0248.4748.473,571,119
Jun 07, 201947.5447.8147.2747.6047.602,841,106
Jun 06, 201947.7948.3347.0147.3147.314,209,623
Jun 05, 201948.6548.7647.6248.0548.053,155,340
Jun 04, 201946.8048.6046.4948.5848.585,733,767
Jun 03, 201946.1046.6545.7146.6546.653,866,812
May 31, 201946.4546.5845.7146.4446.446,324,236
May 30, 201947.4847.7447.0447.3047.302,017,941
May 29, 201947.3747.4947.0347.2347.234,058,093
May 28, 201947.9048.3747.5647.6847.683,978,498
May 27, 201948.3248.6747.5147.7047.702,872,565
May 24, 201947.7648.2847.3747.4347.434,055,013
May 23, 201947.5647.6546.9347.3347.338,632,866
May 23, 20193.25 Dividend
May 22, 201952.4452.5650.8350.8347.587,198,124
May 21, 201952.4453.0751.9052.1248.794,361,555
May 20, 201953.5053.5751.6752.0248.694,909,562
May 17, 201953.8853.9852.8353.3649.955,369,632
May 16, 201954.0554.3253.2354.0050.555,021,036
May 15, 201953.1354.8651.8154.3050.836,666,574
May 14, 201953.0053.2752.4252.7549.385,288,342
May 13, 201953.3453.4751.4852.1248.797,159,976
May 10, 201956.2656.4353.3453.8950.448,127,508
May 09, 201956.5656.8255.3955.6552.097,405,974
May 08, 201956.3357.5756.1757.3053.644,965,074
May 07, 201957.3157.6056.4056.6253.005,349,520
May 06, 201956.7957.9456.3357.3453.676,395,281
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...