DDAIF - Daimler AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201957.2657.6356.9057.1057.1097,285
May 21, 201958.2859.0057.8958.8658.8655,300
May 20, 201958.1558.3757.7558.3758.3747,200
May 17, 201959.4059.8559.4059.5059.50113,000
May 16, 201959.7560.5159.7460.4160.4135,500
May 15, 201958.1261.1958.0660.8360.8392,400
May 14, 201959.1659.6358.9059.4659.4639,300
May 13, 201958.1159.0258.0758.4358.4367,300
May 10, 201962.0162.0760.0861.3961.3969,900
May 09, 201962.5563.5962.2863.3163.3149,900
May 08, 201963.4164.3763.4063.9863.9830,200
May 07, 201963.6364.6462.7062.9162.9174,000
May 06, 201963.4764.7663.3264.6564.6535,500
May 03, 201965.0865.7665.0565.7665.7629,600
May 02, 201965.8665.8665.1765.2865.2818,200
May 01, 201965.4065.7664.6664.6664.6624,300
Apr 30, 201965.0765.7564.9765.7465.7432,200
Apr 29, 201964.8965.1564.8065.1365.1323,900
Apr 26, 201965.0065.4664.8765.0365.0340,300
Apr 25, 201964.4164.5464.2564.3164.3149,600
Apr 24, 201965.4065.6165.0065.0765.0744,000
Apr 23, 201966.4566.4566.2066.3166.3129,800
Apr 22, 201966.8767.2066.5566.7766.7725,700
Apr 18, 201966.5066.9066.3566.8366.8346,700
Apr 17, 201965.9066.0065.5565.7965.7944,400
Apr 16, 201964.5564.6464.2564.3164.3125,300
Apr 15, 201963.7963.9163.6463.8863.8826,900
Apr 12, 201964.1764.3763.9064.1064.1037,900
Apr 11, 201962.4562.6862.0862.3062.3025,600
Apr 10, 201961.8162.2461.7562.1162.1127,600
Apr 09, 201962.4862.5362.0462.0462.0438,900
Apr 08, 201963.0563.1862.7862.9562.9535,300
Apr 05, 201962.7263.0161.5161.7661.7644,300
Apr 04, 201962.8963.3062.7563.0163.0148,300
Apr 03, 201962.3362.6562.2362.3962.3960,600
Apr 02, 201961.6761.7461.4061.7061.7049,900
Apr 01, 201960.5661.1660.3961.0461.0497,600
Mar 29, 201958.3058.7258.1058.5758.5741,900
Mar 28, 201957.6557.7657.2357.6557.6540,300
Mar 27, 201958.0458.0857.2857.9557.9546,500
Mar 26, 201956.9857.3756.7557.1157.1134,900
Mar 25, 201957.2657.6057.0657.4957.4921,500
Mar 22, 201957.7757.8256.6757.1757.1758,300
Mar 21, 201958.4458.9058.4358.8558.8532,200
Mar 20, 201958.7059.7258.5459.3459.3439,600
Mar 19, 201960.2460.3159.1359.2059.20106,800
Mar 18, 201957.9458.1857.8658.1858.1844,900
Mar 15, 201958.4058.6158.0458.4858.4853,300
Mar 14, 201957.8957.9057.5057.6957.6921,200
Mar 13, 201957.3357.8457.3357.6857.6838,200
Mar 12, 201957.5657.5856.8657.0057.0035,400
Mar 11, 201956.9457.4556.7657.2057.2025,000
Mar 08, 201955.8356.5155.8056.5056.5034,900
Mar 07, 201957.0757.0756.1156.4456.4442,900
Mar 06, 201959.3259.3258.8858.9758.9722,800
Mar 05, 201960.0860.0859.4059.6759.6725,100
Mar 04, 201960.9461.0060.1560.4660.4640,800
Mar 01, 201961.1761.1960.5060.9060.9039,900
Feb 28, 201960.0060.2259.8160.0560.0591,100
Feb 27, 201960.2860.4559.8060.1660.1655,900
Feb 26, 201960.3060.8260.2460.6160.6136,500
Feb 25, 201960.8860.9760.4760.7060.70107,600
Feb 22, 201959.2759.6159.0959.2559.2554,400
Feb 21, 201959.0459.1358.7159.0059.0078,000
Feb 20, 201958.1959.1658.1358.7058.7071,100
Feb 19, 201956.5757.5356.5057.4757.4742,000
Feb 15, 201956.8857.3256.7357.1157.1176,400
Feb 14, 201955.9356.2055.6556.0056.0041,600
Feb 13, 201956.3156.9756.2356.9056.9048,800
Feb 12, 201955.7256.1955.7256.0756.0760,300
Feb 11, 201954.0854.5254.0454.3154.3165,400
Feb 08, 201955.2155.3254.2854.7154.71135,700
Feb 07, 201956.7656.9055.6956.0256.02191,000
Feb 06, 201958.8059.2258.0858.8758.8792,700
Feb 05, 201959.9960.4859.8060.2760.2735,500
Feb 04, 201959.8059.9259.5159.8159.8145,400
Feb 01, 201960.4660.9660.2860.6560.6560,100
Jan 31, 201958.7659.4958.6059.3359.3343,200
Jan 30, 201959.0959.8958.9559.7759.7735,500
Jan 29, 201959.9059.9459.2759.4159.4124,600
Jan 28, 201959.5359.9059.4459.7859.7847,100
Jan 25, 201959.2760.1059.2059.8759.8762,200
Jan 24, 201957.4858.1857.3357.8957.8949,600
Jan 23, 201957.3357.4356.9057.1957.1937,200
Jan 22, 201957.2657.4457.0557.2157.2145,600
Jan 18, 201957.7058.1057.1257.9557.9555,100
Jan 17, 201955.6356.4655.5155.9355.9345,000
Jan 16, 201956.3756.9656.3056.6956.6974,200
Jan 15, 201956.4356.7456.1956.3556.3581,400
Jan 14, 201955.9056.7555.8556.6456.6454,900
Jan 11, 201955.9956.6555.7056.2056.2074,700
Jan 10, 201956.2257.1056.1757.0557.0547,200
Jan 09, 201956.6956.8756.0156.5556.55129,900
Jan 08, 201955.2355.3054.3054.7254.7279,100
Jan 07, 201953.8954.4853.8054.3554.35103,300
Jan 04, 201952.7953.9852.6553.8953.8971,400
Jan 03, 201951.5051.5351.0751.1151.1148,300
Jan 02, 201950.7751.9650.6451.9651.96139,200
Dec 31, 201852.4853.6152.3852.7752.77166,700
Dec 28, 201852.6052.8852.0052.5552.55157,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...