DDAIF - Daimler AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202044.6845.0644.0344.4144.4160,300
Jun 04, 202041.5542.4241.3841.7141.7176,900
Jun 03, 202041.5142.9841.5042.8742.8764,400
Jun 02, 202039.7640.4939.7640.3540.3551,900
Jun 01, 202037.7138.8037.7038.5538.55100,800
May 29, 202037.6637.9136.9837.1837.1825,800
May 28, 202038.6438.9038.1638.1638.1652,500
May 27, 202038.9739.6038.3139.6039.6062,800
May 26, 202035.5335.9535.5035.5035.5028,600
May 22, 202034.5834.7634.0034.4834.4822,300
May 21, 202034.9535.3334.3734.5034.5029,200
May 20, 202034.0835.4034.0835.1535.1569,700
May 19, 202033.6634.1633.0333.4833.4852,000
May 18, 202032.4434.3732.4434.0734.0746,600
May 15, 202030.1030.5329.9230.2530.2525,100
May 14, 202029.1930.3028.4230.3030.3054,400
May 13, 202032.2132.2130.5630.9630.9666,600
May 12, 202033.3833.7432.5732.5732.5724,700
May 11, 202033.7333.7333.3133.7033.7044,600
May 08, 202033.5334.4433.2834.1934.1941,100
May 07, 202032.1432.8032.1432.3432.3450,100
May 06, 202032.7432.9232.0832.0832.0818,700
May 05, 202033.0733.5032.9532.9632.9621,800
May 04, 202032.3333.0332.2432.6932.6928,400
May 01, 202033.1333.9533.0833.2033.2037,000
Apr 30, 202034.1734.7033.8534.7034.7048,100
Apr 29, 202034.4435.3234.2835.0435.0485,700
Apr 28, 202033.4933.5432.3832.6732.6762,000
Apr 27, 202030.9231.9130.9231.9131.9162,000
Apr 24, 202030.7030.8029.7530.3930.3931,400
Apr 23, 202030.4431.2530.2530.4330.4378,200
Apr 22, 202030.1230.2929.8530.2230.2219,700
Apr 21, 202029.7330.4629.7030.1430.1430,400
Apr 20, 202030.4131.3630.3130.6530.6534,700
Apr 17, 202031.4531.8631.0731.8431.8484,000
Apr 16, 202030.3130.3329.6730.0030.0038,500
Apr 15, 202030.7630.7630.0130.2330.2363,400
Apr 14, 202032.6133.0032.1232.5332.5342,800
Apr 13, 202032.3033.0031.5031.9531.9541,000
Apr 09, 202031.7932.8231.7832.7932.7961,500
Apr 08, 202030.9931.0530.1130.7630.7642,700
Apr 07, 202031.0431.1129.5530.2230.2270,100
Apr 06, 202028.5330.0828.5030.0830.0863,000
Apr 03, 202026.8126.8426.2526.6326.6352,000
Apr 02, 202026.6528.0226.6527.5627.5653,300
Apr 02, 20200.9 Dividend
Apr 01, 202028.4128.4127.3227.3226.4234,100
Mar 31, 202029.7830.3729.5029.8528.8738,400
Mar 30, 202029.4130.4629.0030.4629.4680,900
Mar 27, 202030.0731.0029.6930.0029.0139,200
Mar 26, 202031.2232.6830.9432.3531.28124,700
Mar 25, 202031.6032.6630.7531.9030.85116,700
Mar 24, 202028.7131.6728.2231.0530.03118,200
Mar 23, 202024.2525.4524.1524.7523.93117,800
Mar 20, 202024.7025.0423.4023.6422.8691,700
Mar 19, 202023.2024.1122.7523.7322.9592,700
Mar 18, 202023.9024.9323.2024.0423.25163,300
Mar 17, 202024.5927.2824.1926.6425.7673,600
Mar 16, 202025.3726.4924.3724.8824.06146,300
Mar 13, 202031.3531.4528.1729.0428.08154,200
Mar 12, 202030.9330.9327.7528.3027.37231,900
Mar 11, 202035.5335.6233.7034.4133.2844,500
Mar 10, 202036.0036.4734.3436.4735.2794,800
Mar 09, 202034.5635.7333.8834.0532.93157,200
Mar 06, 202038.9039.8538.8339.6638.3579,900
Mar 05, 202040.5640.7640.0140.2638.93140,900
Mar 04, 202041.6142.6041.2942.6041.2044,900
Mar 03, 202041.9942.3440.0140.4939.1666,500
Mar 02, 202041.7242.1640.8742.0540.66114,000
Feb 28, 202040.4441.7640.3241.0339.68237,400
Feb 27, 202042.3543.3441.8641.9240.54116,500
Feb 26, 202043.4343.8242.7942.9841.5635,400
Feb 25, 202043.2643.2842.3042.4141.0186,700
Feb 24, 202042.9243.5442.8743.1041.68153,900
Feb 21, 202046.3046.4145.7546.0844.5657,800
Feb 20, 202047.1447.7947.0547.4645.90109,200
Feb 19, 202046.0646.1545.9946.1044.5834,700
Feb 18, 202046.1246.3345.8545.9044.3960,800
Feb 14, 202047.1547.2546.5746.6845.1455,900
Feb 13, 202047.1247.1246.5946.7745.2356,200
Feb 12, 202047.7947.9847.5947.7046.13127,400
Feb 11, 202046.8647.1546.4146.4244.89124,400
Feb 10, 202046.7647.1646.7347.1645.6134,700
Feb 07, 202046.9347.2346.7346.8245.2859,100
Feb 06, 202048.9348.9348.2548.4946.8938,400
Feb 05, 202048.0148.5847.9648.4446.8472,100
Feb 04, 202046.9846.9846.5346.7945.2542,000
Feb 03, 202045.9146.1545.8545.8544.3441,900
Jan 31, 202046.6146.6346.0046.1244.6054,700
Jan 30, 202047.2647.5747.0947.5746.0024,500
Jan 29, 202047.6147.9447.4147.6146.0420,400
Jan 28, 202047.2647.9247.2047.8546.2743,100
Jan 27, 202046.8647.2346.7746.8845.3477,800
Jan 24, 202049.1549.1548.1148.2046.6196,600
Jan 23, 202049.4849.4948.9349.4447.8171,100
Jan 22, 202050.5150.5650.0750.1548.5068,900
Jan 21, 202051.6151.6451.2251.3149.6261,600
Jan 17, 202052.0952.1751.7451.8550.1439,200
Jan 16, 202052.3652.4552.1452.4550.7236,800
Jan 15, 202052.7552.7952.3252.4550.7259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...