FinancialContent is the trusted provider of stock market information to the media industry.
Daimler Ag (OP: DDAIF)
59.34 USD  +0.34 (+0.58%)
Streaming Delayed Price  /  Updated: 1:30 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 66.15 66.23 65.70 66.00 121,203 +0.60(+0.92%)
Oct 28, 2010 66.80 66.95 64.95 65.40 1,942,695 -0.60(-0.91%)
Oct 27, 2010 66.95 67.22 65.44 66.00 663,438 -3.12(-4.51%)
Oct 25, 2010 69.76 70.10 69.12 69.12 217,500 +0.50(+0.73%)
Oct 22, 2010 68.21 68.92 67.86 68.62 114,980 +0.67(+0.99%)
Oct 21, 2010 67.48 68.71 67.40 67.95 144,926 +1.13(+1.69%)
Oct 20, 2010 65.62 67.00 65.62 66.82 108,021 +2.52(+3.92%)
Oct 19, 2010 65.08 65.16 64.00 64.30 156,641 -2.83(-4.22%)
Oct 18, 2010 66.91 67.20 66.49 67.13 75,771 +0.28(+0.42%)
Oct 15, 2010 67.25 67.34 66.11 66.85 45,573 +0.25(+0.38%)
Oct 14, 2010 66.45 66.89 66.21 66.60 601,453 -0.25(-0.37%)
Oct 13, 2010 66.65 67.39 66.53 66.85 86,888 +0.63(+0.95%)
Oct 12, 2010 65.95 66.35 65.32 66.22 186,265 +2.57(+4.04%)
Oct 11, 2010 64.16 64.50 63.55 63.65 21,927 +0.24(+0.38%)
Oct 08, 2010 62.90 63.52 62.65 63.41 36,868 +0.36(+0.57%)
Oct 07, 2010 63.50 63.55 62.39 63.05 126,388 +1.71(+2.79%)
Oct 06, 2010 61.65 61.78 61.15 61.34 65,876 -0.86(-1.38%)
Oct 05, 2010 61.42 62.40 61.30 62.20 129,133 +2.65(+4.45%)
Oct 04, 2010 60.25 60.48 59.55 59.55 116,612 -2.77(-4.44%)
Oct 01, 2010 63.15 63.29 62.02 62.32 270,653 -0.98(-1.55%)
Sep 30, 2010 64.20 64.65 62.84 63.30 82,045 +0.15(+0.24%)
Sep 29, 2010 63.26 63.46 62.74 63.15 87,387 +0.35(+0.56%)
Sep 28, 2010 62.45 62.91 61.54 62.80 217,898 +0.34(+0.54%)
Sep 27, 2010 62.55 62.77 62.22 62.46 87,719 +0.21(+0.34%)
Sep 24, 2010 61.25 62.26 61.15 62.25 107,587 +3.65(+6.23%)
Sep 23, 2010 58.75 59.26 58.35 58.60 55,898 -1.59(-2.64%)
Sep 22, 2010 60.03 60.58 59.67 60.19 67,082 +0.01(+0.02%)
Sep 21, 2010 59.95 60.59 59.60 60.18 242,398 +0.53(+0.89%)
Sep 20, 2010 58.70 59.69 58.65 59.65 137,642 +1.90(+3.29%)
Sep 17, 2010 57.70 58.00 57.00 57.75 46,711 +0.32(+0.56%)
Sep 15, 2010 57.25 57.75 57.07 57.43 287,899 +0.23(+0.40%)
Sep 14, 2010 56.50 57.53 56.38 57.20 122,142 +1.14(+2.03%)
Sep 13, 2010 56.20 56.63 55.78 56.06 120,982 +0.16(+0.29%)
Sep 10, 2010 55.55 55.94 55.45 55.90 160,403 +1.30(+2.38%)
Sep 09, 2010 54.85 54.95 54.25 54.60 115,169 +1.34(+2.52%)
Sep 08, 2010 53.00 53.64 53.00 53.26 54,867 +1.07(+2.05%)
Sep 07, 2010 52.50 52.70 52.08 52.19 92,975 -1.73(-3.21%)
Sep 03, 2010 54.00 54.33 53.44 53.92 46,632 +1.12(+2.12%)
Sep 02, 2010 52.75 53.00 52.00 52.80 55,964 +1.21(+2.35%)
Sep 01, 2010 50.53 51.90 50.38 51.59 92,014 +3.39(+7.03%)
Aug 31, 2010 47.65 48.80 47.65 48.20 106,406 +0.37(+0.77%)
Aug 30, 2010 48.15 48.47 47.80 47.83 133,005 -1.12(-2.29%)
Aug 27, 2010 48.55 49.00 47.69 48.95 203,013 +0.89(+1.85%)
Aug 26, 2010 48.55 48.94 47.75 48.06 419,354 -0.54(-1.11%)
Aug 25, 2010 48.40 48.75 47.85 48.60 190,876 -0.38(-0.78%)
Aug 24, 2010 48.75 49.20 48.19 48.98 72,662 -0.61(-1.23%)
Aug 23, 2010 49.81 50.19 49.37 49.59 64,407 -0.31(-0.62%)
Aug 20, 2010 50.15 50.19 49.55 49.90 56,258 -1.01(-1.98%)
Aug 19, 2010 52.28 52.40 50.75 50.91 43,053 -1.36(-2.60%)
Aug 18, 2010 52.90 52.90 52.16 52.27 92,602 -0.33(-0.63%)
Aug 17, 2010 52.62 52.90 52.20 52.60 455,525 +1.40(+2.73%)
Aug 16, 2010 50.90 51.60 50.66 51.20 257,229 +1.21(+2.42%)
Aug 13, 2010 50.14 50.31 49.78 49.99 73,942 -0.26(-0.52%)
Aug 12, 2010 49.75 50.45 49.58 50.25 919,878 -1.35(-2.62%)
Aug 11, 2010 52.10 52.10 51.57 51.60 65,779 -3.29(-5.99%)
Aug 10, 2010 53.75 55.13 53.52 54.89 207,910 -0.60(-1.08%)
Aug 09, 2010 55.28 55.63 55.07 55.49 70,103 +0.59(+1.07%)
Aug 06, 2010 54.80 55.74 54.35 54.90 85,072 -0.80(-1.44%)
Aug 05, 2010 55.27 55.85 55.21 55.70 124,472 +0.65(+1.18%)
Aug 04, 2010 55.10 55.43 54.73 55.05 46,494 -0.29(-0.52%)
Aug 03, 2010 55.24 55.65 55.08 55.34 65,672 +0.64(+1.17%)
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