U.S. markets close in 5 hours 52 minutes

Daimler AG (DAI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
46.90+0.86 (+1.87%)
As of 3:53PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 202047.0047.4546.2946.9046.902,831,609
Sep 30, 202045.4846.8345.1346.0346.034,116,696
Sep 29, 202045.5545.7845.1145.6945.692,260,447
Sep 28, 202045.0046.1544.9045.8845.884,015,520
Sep 25, 202044.5344.9043.5144.1944.192,910,318
Sep 24, 202043.5945.0643.4044.4944.493,417,117
Sep 23, 202044.2645.1743.8444.2944.293,357,863
Sep 22, 202043.5844.2743.4643.7343.733,200,067
Sep 21, 202045.1045.1043.0843.4943.495,707,798
Sep 18, 2020------
Sep 17, 202045.2746.6245.1046.4046.402,826,149
Sep 16, 202046.0546.3045.7646.2946.292,935,627
Sep 15, 202046.3646.6345.7346.0046.002,503,393
Sep 14, 202047.0647.1545.8546.1746.172,919,323
Sep 11, 202046.2646.8846.1746.5446.543,654,639
Sep 10, 202046.1046.9446.0346.5146.514,443,859
Sep 09, 202045.3846.6045.0046.3946.395,190,973
Sep 08, 202045.2945.7644.6845.5845.584,182,182
Sep 07, 202043.9245.4643.8045.1045.104,604,343
Sep 04, 202043.0843.9942.7643.4843.483,833,266
Sep 03, 202043.3044.3142.7643.3443.344,592,294
Sep 02, 202042.8243.3742.6343.0843.083,398,338
Sep 01, 202043.0043.2241.7742.6742.673,249,098
Aug 31, 202043.0043.4442.5442.6542.653,328,182
Aug 28, 202043.3343.4742.6442.8842.882,933,742
Aug 27, 202043.1243.7842.9343.0043.003,215,726
Aug 26, 202042.3343.0442.0843.0343.032,342,589
Aug 25, 202042.9543.1842.2242.3342.332,999,210
Aug 24, 202041.5642.8441.5642.7942.793,339,028
Aug 21, 202042.1342.4540.5441.1341.134,444,146
Aug 20, 202042.0842.4241.6241.9741.973,349,737
Aug 19, 202042.1942.9241.9942.9242.922,629,857
Aug 18, 202042.0142.9541.8042.2242.223,226,354
Aug 17, 202042.1042.5541.7242.3342.331,682,642
Aug 14, 202042.2842.3841.5442.2642.262,667,113
Aug 13, 202042.4543.0842.2442.3142.312,663,857
Aug 12, 202042.2043.4042.0842.6242.623,734,320
Aug 11, 202041.2642.6041.2642.2942.295,615,413
Aug 10, 202040.9241.1340.2440.8840.881,978,554
Aug 07, 202040.5340.6539.8340.6040.602,277,613
Aug 06, 202040.7041.2640.0440.6140.613,185,465
Aug 05, 202040.4641.2240.2640.8140.813,580,759
Aug 04, 202039.8040.3939.5240.1540.153,535,394
Aug 03, 202037.5239.2837.4539.0639.064,484,128
Jul 31, 202038.6538.9637.4037.4037.404,205,797
Jul 30, 202039.8939.9237.9038.6038.605,654,701
Jul 29, 202039.9740.0439.2739.9039.903,058,253
Jul 28, 202040.0940.3139.3539.8339.833,498,155
Jul 27, 202040.2440.5139.8140.0740.072,570,057
Jul 24, 202040.0140.6439.8139.9539.953,609,519
Jul 23, 202040.0041.7840.0040.8340.837,331,685
Jul 22, 202039.3539.5838.6839.1639.163,450,266
Jul 21, 202039.5140.1239.1739.4739.474,504,066
Jul 20, 2020------
Jul 17, 202039.2039.8938.8939.3339.336,754,720
Jul 16, 202037.5838.0537.1637.6737.673,299,911
Jul 15, 202037.2838.0037.0237.6937.693,777,392
Jul 14, 202036.6437.1236.5036.9936.992,894,308
Jul 13, 202037.4537.7336.7237.2937.292,934,319
Jul 10, 202035.3736.8335.3236.6736.674,027,734
Jul 09, 202037.0637.3336.0836.1536.153,338,333
Jul 09, 20200.9 Dividend
Jul 08, 202037.5038.1137.0637.1936.294,756,449
Jul 07, 202037.6338.3237.1537.6336.723,390,612
Jul 06, 202037.8638.4037.3537.8136.903,755,934
Jul 03, 202037.5037.7336.4736.6735.782,843,616
Jul 02, 202036.0837.7035.8837.1736.275,350,147
Jul 01, 202036.1736.1735.0235.6634.803,866,731
Jun 30, 202036.3036.4535.3836.1535.274,082,706
Jun 29, 202034.9436.3234.9435.9135.045,192,270
Jun 26, 202036.5336.6334.8135.0134.164,012,281
Jun 25, 202034.7536.2134.4435.8334.975,369,065
Jun 24, 202037.0037.1234.7234.8534.006,794,499
Jun 23, 202036.9937.9036.3537.0836.195,653,357
Jun 22, 202036.2037.0135.7536.7135.824,288,411
Jun 19, 202037.2837.4736.6636.7635.8710,023,150
Jun 18, 202037.0037.5736.1936.7335.846,409,000
Jun 17, 202037.0937.7636.2437.0136.117,113,939
Jun 16, 202037.5237.9436.1337.0136.117,521,195
Jun 15, 202034.6735.9634.2935.6734.815,861,874
Jun 12, 202035.3137.4235.0436.0235.158,523,010
Jun 11, 202036.9037.6335.3135.3134.469,833,769
Jun 10, 202039.5840.0437.8938.8037.866,184,585
Jun 09, 202040.0540.2937.6938.9738.028,212,206
Jun 08, 202039.1141.4938.9640.1039.137,689,524
Jun 05, 202037.5639.9037.4739.8338.8610,011,690
Jun 04, 202036.0537.5035.4037.0036.108,261,154
Jun 03, 202036.7137.9936.1537.9437.028,149,469
Jun 02, 202035.0036.7834.8735.9635.0910,392,644
May 29, 202034.2634.4933.3833.3832.5712,786,666
May 28, 202036.3036.4434.4735.0534.206,967,828
May 27, 202032.8535.9632.7435.5534.6911,873,401
May 26, 202032.3032.7531.9832.6631.874,874,937
May 25, 202031.8031.8831.0331.8831.103,058,860
May 22, 202030.6332.2830.4431.3430.585,709,082
May 21, 202031.6432.2631.2331.4430.684,408,959
May 20, 202031.0232.2330.0832.0131.246,426,407
May 19, 202031.6031.8830.1631.0030.256,977,508
May 18, 202028.6231.2428.6131.1830.437,378,357
May 15, 202028.0528.7527.4228.0027.335,914,827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...