DDAIF - Daimler AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 201852.0252.5951.1752.5252.52126,700
Dec 26, 201852.9853.4151.0053.4153.41146,700
Dec 24, 201852.8952.9351.5051.5051.5064,900
Dec 21, 201853.3453.6752.3352.5052.50119,400
Dec 20, 201853.1753.6452.6252.8352.83141,000
Dec 19, 201854.0654.4552.6953.1753.17160,800
Dec 18, 201854.3154.4553.4753.6153.61127,600
Dec 17, 201853.7453.9453.1553.3053.30200,800
Dec 14, 201853.6953.9153.1753.3153.3175,700
Dec 13, 201854.4054.4753.7653.9353.9352,700
Dec 12, 201853.5354.1553.5053.8353.83117,100
Dec 11, 201853.5053.5052.6253.0753.0760,100
Dec 10, 201852.2152.4051.2852.2652.2688,300
Dec 07, 201853.7954.2252.9353.0053.0093,000
Dec 06, 201854.1854.6553.3154.4654.46202,500
Dec 04, 201858.1858.2456.2656.5456.5488,900
Dec 03, 201859.3059.3258.5158.7958.7986,300
Nov 30, 201855.6456.6355.6456.4656.46115,900
Nov 29, 201857.8158.0857.2857.3257.3264,000
Nov 28, 201857.5058.2756.8658.1058.1091,500
Nov 27, 201858.5158.5457.0057.3957.3994,800
Nov 26, 201858.9059.2158.6659.0959.0966,400
Nov 23, 201857.1657.5057.1457.4757.4719,800
Nov 21, 201857.2358.1557.0158.0658.0663,000
Nov 20, 201857.2157.3456.5056.7356.7373,300
Nov 19, 201857.9158.3057.4557.7057.7074,000
Nov 16, 201857.6558.1557.3557.7157.7160,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...