DDAIF - Daimler AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201857.6558.1557.3557.7157.7159,900
Nov 15, 201857.7458.4557.2758.3358.33110,200
Nov 14, 201860.1760.2558.1658.4958.49141,400
Nov 13, 201857.3858.7557.2558.3758.3754,300
Nov 12, 201857.0257.0556.2656.3056.3063,700
Nov 09, 201857.6557.7557.2657.5757.5746,900
Nov 08, 201859.2259.2458.1858.4758.4775,600
Nov 07, 201860.1660.3059.7660.3060.3072,900
Nov 06, 201859.8259.9559.5459.7659.7638,500
Nov 05, 201860.6560.8160.0160.2360.2347,500
Nov 02, 201861.7161.7860.2460.7660.7632,300
Nov 01, 201859.7360.2959.5560.0060.0055,200
Oct 31, 201859.3360.0559.0959.0959.09233,800
Oct 30, 201859.5359.6558.9059.4659.4647,600
Oct 29, 201861.0161.1158.6059.1159.11118,400
Oct 26, 201857.8859.0957.5058.7558.75102,200
Oct 25, 201858.0858.9357.6558.2958.2964,900
Oct 24, 201857.8757.9556.2156.2656.26358,000
Oct 23, 201858.2158.9857.4458.8458.84280,400
Oct 22, 201858.7558.9358.0058.1558.15236,800
Oct 19, 201857.6159.5057.5559.1359.1389,200
Oct 18, 201860.7561.0059.5359.9459.9496,400
Oct 17, 201860.9461.2160.4360.9760.9737,900
Oct 16, 201861.8762.0061.4761.8561.8533,100
Oct 15, 201861.3861.6861.0961.3761.3729,900
Oct 12, 201861.9162.0360.6761.4761.4751,900
Oct 11, 201861.5961.6760.3060.8460.8465,600
Oct 10, 201862.2162.2161.2561.4161.4173,700
Oct 09, 201862.0862.6961.6962.5162.5171,300
Oct 08, 201862.9563.1062.3362.9162.9162,100
Oct 05, 201864.2464.2463.5263.9263.9252,600
Oct 04, 201865.6965.7464.5064.7264.7252,300
Oct 03, 201865.1565.3164.4564.5264.5274,100
Oct 02, 201864.4865.0064.1864.5464.5449,300
Oct 01, 201863.6563.9363.3063.4463.4494,700
Sep 28, 201863.0063.3762.8363.0363.0376,800
Sep 27, 201864.3465.0064.3264.7064.7043,000
Sep 26, 201863.8464.7663.8464.2964.2953,700
Sep 25, 201864.4064.6763.9864.3764.3766,400
Sep 24, 201867.9568.0165.9265.9565.9541,700
Sep 21, 201867.9568.0167.5367.7367.7343,000
Sep 20, 201867.4667.7667.0767.6867.6856,800
Sep 19, 201865.3765.9365.3765.8765.8726,300
Sep 18, 201864.8765.3664.7965.2065.2044,500
Sep 17, 201864.6564.8164.3664.4064.4047,300
Sep 14, 201864.5965.0863.9064.1864.1842,100
Sep 13, 201864.6664.8264.3264.5064.5030,700
Sep 12, 201862.5563.4462.4863.1663.1665,600
Sep 11, 201862.4562.8862.3862.7062.7065,700
Sep 10, 201863.2163.3663.0763.3163.3139,200
Sep 07, 201862.7963.2262.6162.8662.8625,200
Sep 06, 201863.6163.8563.0163.2663.2632,100
Sep 05, 201863.3263.5063.0363.4763.4787,000
Sep 04, 201862.3763.0062.2163.0063.0070,600
Aug 31, 201865.2065.2264.2564.6564.6568,600
Aug 30, 201866.1066.2565.6865.8565.8530,800
Aug 29, 201865.6066.5265.5766.2966.2943,500
Aug 28, 201866.5066.5565.8765.9365.9345,000
Aug 27, 201864.9465.6564.8065.5765.57108,000
Aug 24, 201863.4363.7963.2163.6663.6627,400
Aug 23, 201863.0763.2862.8062.8562.8535,400
Aug 22, 201863.6564.3263.5864.1364.1335,200
Aug 21, 201864.1764.9764.1764.7964.7963,500
Aug 20, 201863.2763.5463.2063.5063.5045,600
Aug 17, 201862.0563.2562.0063.2163.2136,400
Aug 16, 201862.7263.1362.7063.0063.0067,700
Aug 15, 201862.7062.9462.0062.7562.7595,400
Aug 14, 201864.0964.4763.9064.4764.4782,800
Aug 13, 201865.7465.7565.0665.2465.2462,300
Aug 10, 201865.5665.7965.0565.4165.41136,600
Aug 09, 201868.6968.7967.8768.0068.0042,400
Aug 08, 201868.5368.5868.2568.3168.3190,700
Aug 07, 201868.8468.8568.2168.3868.3839,400
Aug 06, 201867.5067.5767.1367.3867.3836,500
Aug 03, 201867.2167.5667.1667.4867.4841,400
Aug 02, 201866.8366.9566.4466.8066.8032,400
Aug 01, 201868.2768.6667.6367.9067.9062,100
Jul 31, 201869.4269.7069.1069.1969.1939,800
Jul 30, 201869.2469.7569.2469.4369.4335,300
Jul 27, 201868.6769.2968.6368.8168.8138,200
Jul 26, 201869.4969.7868.9168.9168.9175,300
Jul 25, 201867.7369.8367.3069.8369.8342,100
Jul 24, 201869.6769.7868.7068.8368.8386,100
Jul 23, 201867.3567.8367.3267.6967.6945,500
Jul 20, 201866.8267.2566.6267.1367.1333,200
Jul 19, 201867.9868.5067.7568.5068.5030,300
Jul 18, 201867.7868.0667.5867.7767.7778,700
Jul 17, 201866.7067.7066.7067.6667.6663,900
Jul 16, 201866.8267.0566.7166.8566.8545,800
Jul 13, 201866.8467.0566.5867.0167.0160,000
Jul 12, 201866.4766.9566.4266.6866.6851,900
Jul 11, 201867.0567.3866.5666.6866.6873,400
Jul 10, 201868.3568.5068.2568.4368.4341,800
Jul 09, 201868.0868.5067.9968.3968.3994,700
Jul 06, 201868.0568.3867.8168.2768.2749,500
Jul 05, 201868.4768.6268.1868.5068.50115,000
Jul 03, 201865.7765.7764.9664.9964.9944,100
Jul 02, 201865.0065.1764.3764.8764.8760,600
Jun 29, 201864.4764.7164.1964.2064.2091,800
Jun 28, 201863.7364.5063.5364.4164.41104,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...