FinancialContent is the trusted provider of stock market information to the media industry.
Daimler Ag (OP: DDAIF)
59.00 USD  +0.30 (+0.51%)
Streaming Delayed Price  /  Updated: 4:30 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 53.21 53.29 50.84 50.84 90,343 -4.56(-8.23%)
Oct 28, 2011 55.01 55.58 55.00 55.40 43,233 -0.38(-0.68%)
Oct 27, 2011 54.89 56.24 54.49 55.78 306,498 +3.06(+5.80%)
Oct 26, 2011 54.28 54.40 51.84 52.72 40,645 +0.72(+1.38%)
Oct 25, 2011 52.94 53.00 51.40 52.00 54,729 +0.09(+0.17%)
Oct 24, 2011 51.05 52.30 50.80 51.91 74,057 +0.81(+1.59%)
Oct 21, 2011 50.14 51.30 50.11 51.10 95,133 +2.57(+5.30%)
Oct 20, 2011 49.03 49.14 47.70 48.53 91,219 -0.67(-1.36%)
Oct 19, 2011 50.06 50.32 48.91 49.20 73,364 -1.80(-3.53%)
Oct 18, 2011 49.62 51.40 48.98 51.00 36,949 +1.38(+2.78%)
Oct 17, 2011 51.34 51.35 49.51 49.62 65,039 -3.07(-5.83%)
Oct 14, 2011 52.96 53.18 52.21 52.69 61,941 +1.02(+1.97%)
Oct 13, 2011 51.75 51.93 50.76 51.67 50,666 -0.33(-0.63%)
Oct 12, 2011 51.87 52.76 51.63 52.00 66,965 +3.00(+6.12%)
Oct 11, 2011 47.92 49.10 47.73 49.00 34,600 +0.65(+1.34%)
Oct 10, 2011 46.48 48.72 46.48 48.35 45,914 +3.05(+6.73%)
Oct 07, 2011 46.18 46.32 45.06 45.30 188,053 -0.25(-0.55%)
Oct 06, 2011 43.44 45.55 43.37 45.55 164,800 +1.41(+3.19%)
Oct 05, 2011 43.17 44.14 42.53 44.14 215,616 +1.79(+4.23%)
Oct 04, 2011 40.85 42.35 40.39 42.35 398,073 -0.13(-0.31%)
Oct 03, 2011 43.13 44.22 42.44 42.48 77,486 -1.87(-4.22%)
Sep 30, 2011 44.76 45.76 44.35 44.35 95,411 -2.85(-6.04%)
Sep 29, 2011 47.78 48.22 46.31 47.20 89,104 +1.20(+2.61%)
Sep 28, 2011 47.65 47.77 45.78 46.00 80,322 -0.13(-0.28%)
Sep 27, 2011 46.64 47.50 46.10 46.13 69,844 +1.90(+4.30%)
Sep 26, 2011 43.40 44.25 42.19 44.23 187,515 +0.09(+0.20%)
Sep 23, 2011 42.70 44.70 42.25 44.14 183,980 -0.07(-0.16%)
Sep 22, 2011 44.42 44.59 43.45 44.21 95,850 -2.93(-6.22%)
Sep 21, 2011 49.01 49.27 47.14 47.14 55,647 -2.45(-4.94%)
Sep 20, 2011 49.66 50.45 48.99 49.59 101,618 +0.64(+1.31%)
Sep 19, 2011 48.09 49.29 47.68 48.95 91,645 -1.35(-2.68%)
Sep 16, 2011 50.05 50.90 49.56 50.30 100,825 +0.72(+1.45%)
Sep 15, 2011 49.18 49.68 48.50 49.58 134,425 +1.74(+3.64%)
Sep 14, 2011 46.82 48.30 45.40 47.84 95,717 +3.05(+6.81%)
Sep 13, 2011 44.50 45.09 44.04 44.79 93,428 +0.74(+1.68%)
Sep 12, 2011 42.65 44.05 42.54 44.05 124,114 +0.05(+0.11%)
Sep 09, 2011 45.19 45.20 43.60 44.00 92,504 -2.20(-4.76%)
Sep 08, 2011 46.68 47.57 46.13 46.20 94,168 -2.59(-5.31%)
Sep 07, 2011 47.76 48.84 47.72 48.79 62,258 +2.29(+4.92%)
Sep 06, 2011 45.87 46.59 45.00 46.50 174,219 -3.60(-7.19%)
Sep 02, 2011 50.04 50.45 49.62 50.10 50,913 -2.15(-4.11%)
Sep 01, 2011 52.18 53.50 51.85 52.25 169,893 -1.69(-3.13%)
Aug 31, 2011 53.17 54.85 53.14 53.94 56,818 +1.23(+2.33%)
Aug 30, 2011 52.12 52.85 51.29 52.71 79,807 -0.37(-0.70%)
Aug 29, 2011 52.57 53.15 52.57 53.08 71,334 +1.19(+2.29%)
Aug 26, 2011 50.50 52.07 50.00 51.89 53,827 +1.03(+2.03%)
Aug 25, 2011 53.03 53.38 50.35 50.86 103,011 -1.59(-3.03%)
Aug 24, 2011 51.64 53.13 51.54 52.45 39,629 +1.88(+3.72%)
Aug 23, 2011 49.10 50.57 48.62 50.57 106,092 +2.21(+4.57%)
Aug 22, 2011 50.05 50.11 48.01 48.36 45,332 -1.52(-3.05%)
Aug 19, 2011 49.56 51.58 49.29 49.88 101,187 -1.70(-3.30%)
Aug 18, 2011 51.98 52.22 50.24 51.58 281,659 -2.82(-5.18%)
Aug 17, 2011 54.80 55.88 54.06 54.40 87,082 +0.10(+0.18%)
Aug 16, 2011 53.82 55.70 53.39 54.30 63,639 -1.57(-2.81%)
Aug 15, 2011 55.96 56.15 55.16 55.87 34,068 +0.15(+0.27%)
Aug 12, 2011 55.60 56.05 54.37 55.72 52,026 +1.17(+2.14%)
Aug 11, 2011 51.46 55.20 51.40 54.55 141,776 +2.78(+5.37%)
Aug 10, 2011 54.55 54.62 51.48 51.77 138,607 -4.93(-8.69%)
Aug 09, 2011 56.52 56.70 53.00 56.70 203,206 +3.20(+5.98%)
Aug 08, 2011 56.11 56.85 52.94 53.50 116,985 -6.56(-10.92%)
Aug 05, 2011 61.51 61.80 58.00 60.06 172,376 -0.16(-0.27%)
Aug 04, 2011 63.41 63.65 60.10 60.22 173,732 -5.45(-8.30%)
Aug 03, 2011 66.62 66.75 63.60 65.67 205,843 -0.74(-1.11%)
Aug 02, 2011 68.14 69.00 66.25 66.41 125,999 -3.72(-5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More