DDAIF - Daimler AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201945.2546.0845.2346.0846.0830,100
Aug 15, 201945.3745.5444.8045.1645.1648,300
Aug 14, 201946.5846.7246.0546.0546.05106,400
Aug 13, 201946.8948.7146.8648.0148.0143,600
Aug 12, 201947.4247.7147.1747.2047.2080,800
Aug 09, 201948.0048.2047.6748.0548.05111,300
Aug 08, 201948.7549.3248.7549.0849.0845,700
Aug 07, 201948.3749.0448.2749.0449.0447,100
Aug 06, 201948.9848.9948.4048.8248.8274,200
Aug 05, 201949.0349.4248.7349.0149.0177,700
Aug 02, 201950.5050.6849.9150.3050.3081,500
Aug 01, 201951.3551.8650.7551.0051.0061,300
Jul 31, 201952.6052.6051.3151.6351.6335,900
Jul 30, 201952.6752.7452.4152.6252.6234,800
Jul 29, 201953.8154.0853.7553.8953.8924,300
Jul 26, 201953.8353.9253.6653.8653.8626,500
Jul 25, 201954.0854.0953.4353.5553.5573,000
Jul 24, 201955.4555.6654.7855.1255.1256,000
Jul 23, 201953.6654.2053.3853.8953.8981,500
Jul 22, 201951.7451.8251.4851.5551.5536,600
Jul 19, 201951.0851.2850.8050.8050.8044,000
Jul 18, 201951.2251.3750.8851.2551.2584,000
Jul 17, 201952.1852.1851.6851.6951.6922,500
Jul 16, 201952.2052.5752.1252.4852.4818,400
Jul 15, 201952.4652.5452.2252.4452.4426,900
Jul 12, 201952.2352.2551.7552.1152.1192,600
Jul 11, 201952.7552.7652.2152.7552.7556,100
Jul 10, 201953.3653.3752.8453.0553.0535,600
Jul 09, 201953.2953.8553.2553.8553.8592,400
Jul 08, 201954.2454.5054.1254.4554.4545,300
Jul 05, 201955.0355.2654.6355.1055.1052,700
Jul 03, 201955.7055.7255.1555.3455.3425,500
Jul 02, 201955.2455.2454.8854.9854.9842,900
Jul 01, 201955.8755.9355.0055.0955.0941,000
Jun 28, 201955.4556.0055.4555.7055.7047,300
Jun 27, 201955.0055.1054.7354.8854.8840,100
Jun 26, 201954.7654.9454.5754.6754.6731,500
Jun 25, 201953.9654.1953.6553.7453.7488,700
Jun 24, 201954.5454.6354.2554.3054.3032,900
Jun 21, 201955.9556.1755.6155.9155.9137,500
Jun 20, 201956.3156.3155.5155.8455.8459,300
Jun 19, 201955.2055.5755.0255.3255.3220,700
Jun 18, 201953.7454.5553.7054.3454.3452,700
Jun 17, 201953.1953.4353.0853.1453.1424,500
Jun 14, 201953.3753.3753.0953.1953.1922,100
Jun 13, 201954.3454.4054.0654.2054.2032,400
Jun 12, 201954.5254.5754.2354.2854.2829,200
Jun 11, 201954.9054.9954.6654.7954.7933,600
Jun 10, 201953.9554.5853.9554.4054.4045,900
Jun 07, 201953.7254.1753.7154.0154.0128,900
Jun 06, 201953.7953.9553.1953.9053.9025,600
Jun 05, 201954.3154.3853.7453.9353.9337,800
Jun 04, 201954.0554.7053.9454.6554.6530,200
Jun 03, 201951.6852.7651.6852.5152.5152,100
May 31, 201951.3251.9851.2851.7651.76153,400
May 30, 201952.6152.7552.4652.7052.7049,600
May 29, 201952.6352.8752.3452.7052.7070,300
May 28, 201953.9553.9853.0053.0353.0363,900
May 24, 201953.3153.4453.1253.3053.3035,200
May 23, 201952.6953.2052.3653.0453.04125,500
May 23, 20193.624 Dividend
May 22, 201957.2657.6356.9057.1053.4897,700
May 21, 201958.2859.0057.8958.8655.1255,300
May 20, 201958.1558.3757.7558.3754.6747,200
May 17, 201959.4059.8559.4059.5055.72113,000
May 16, 201959.7560.5159.7460.4156.5835,500
May 15, 201958.1261.1958.0660.8356.9792,400
May 14, 201959.1659.6358.9059.4655.6939,300
May 13, 201958.1159.0258.0758.4354.7267,300
May 10, 201962.0162.0760.0861.3957.4969,900
May 09, 201962.5563.5962.2863.3159.2949,900
May 08, 201963.4164.3763.4063.9859.9230,200
May 07, 201963.6364.6462.7062.9158.9274,000
May 06, 201963.4764.7663.3264.6560.5535,500
May 03, 201965.0865.7665.0565.7661.5929,600
May 02, 201965.8665.8665.1765.2861.1418,200
May 01, 201965.4065.7664.6664.6660.5624,300
Apr 30, 201965.0765.7564.9765.7461.5732,200
Apr 29, 201964.8965.1564.8065.1361.0023,900
Apr 26, 201965.0065.4664.8765.0360.9040,300
Apr 25, 201964.4164.5464.2564.3160.2349,600
Apr 24, 201965.4065.6165.0065.0760.9444,000
Apr 23, 201966.4566.4566.2066.3162.1029,800
Apr 22, 201966.8767.2066.5566.7762.5325,700
Apr 18, 201966.5066.9066.3566.8362.5946,700
Apr 17, 201965.9066.0065.5565.7961.6144,400
Apr 16, 201964.5564.6464.2564.3160.2325,300
Apr 15, 201963.7963.9163.6463.8859.8326,900
Apr 12, 201964.1764.3763.9064.1060.0337,900
Apr 11, 201962.4562.6862.0862.3058.3525,600
Apr 10, 201961.8162.2461.7562.1158.1727,600
Apr 09, 201962.4862.5362.0462.0458.1038,900
Apr 08, 201963.0563.1862.7862.9558.9535,300
Apr 05, 201962.7263.0161.5161.7657.8444,300
Apr 04, 201962.8963.3062.7563.0159.0148,300
Apr 03, 201962.3362.6562.2362.3958.4360,600
Apr 02, 201961.6761.7461.4061.7057.7849,900
Apr 01, 201960.5661.1660.3961.0457.1797,600
Mar 29, 201958.3058.7258.1058.5754.8541,900
Mar 28, 201957.6557.7657.2357.6553.9940,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...