FinancialContent is the trusted provider of stock market information to the media industry.
Daimler Ag (OP: DDAIF)
59.25 USD  +0.25 (+0.42%)
Official Closing Price  /  Updated: 4:35 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 86.51 87.25 86.49 86.91 14,083 +0.61(+0.71%)
Oct 29, 2015 86.21 86.45 85.70 86.30 195,214 -0.49(-0.56%)
Oct 28, 2015 86.72 87.50 85.58 86.79 32,864 +0.55(+0.64%)
Oct 27, 2015 86.86 87.00 86.11 86.24 22,609 -0.41(-0.47%)
Oct 26, 2015 87.14 87.14 86.10 86.65 18,317 -0.04(-0.05%)
Oct 23, 2015 87.57 87.81 86.33 86.69 42,480 +1.53(+1.80%)
Oct 22, 2015 84.42 85.40 84.42 85.16 57,155 +1.98(+2.38%)
Oct 21, 2015 84.06 84.20 83.15 83.18 52,159 +1.17(+1.43%)
Oct 20, 2015 82.24 82.55 82.01 82.01 24,124 -0.31(-0.38%)
Oct 19, 2015 82.52 82.60 82.12 82.32 26,323 -0.06(-0.07%)
Oct 16, 2015 82.11 82.53 81.93 82.38 16,437 -1.19(-1.43%)
Oct 15, 2015 82.91 83.67 82.65 83.57 25,445 +1.50(+1.82%)
Oct 14, 2015 83.23 83.45 81.79 82.07 33,069 -0.01(-0.01%)
Oct 13, 2015 81.26 82.79 81.26 82.08 32,524 -1.86(-2.22%)
Oct 12, 2015 83.64 83.94 83.25 83.94 39,241 +1.61(+1.96%)
Oct 09, 2015 82.35 82.55 81.77 82.33 113,969 +1.35(+1.67%)
Oct 08, 2015 79.46 80.98 79.41 80.98 34,797 +1.39(+1.75%)
Oct 07, 2015 79.82 79.95 78.38 79.59 84,972 +2.44(+3.16%)
Oct 06, 2015 76.69 77.25 76.38 77.15 59,249 +2.15(+2.87%)
Oct 05, 2015 74.56 75.00 74.43 75.00 33,706 +1.40(+1.90%)
Oct 02, 2015 71.45 73.60 71.35 73.60 14,485 +0.81(+1.11%)
Oct 01, 2015 73.14 73.22 71.54 72.79 34,890 -0.06(-0.08%)
Sep 30, 2015 72.91 73.09 71.95 72.85 40,299 +1.28(+1.79%)
Sep 29, 2015 71.21 71.67 70.85 71.57 38,818 +0.45(+0.63%)
Sep 28, 2015 71.15 71.61 70.58 71.12 105,226 -2.00(-2.74%)
Sep 25, 2015 73.36 73.86 72.65 73.12 41,883 +0.10(+0.14%)
Sep 24, 2015 71.51 73.40 70.85 73.02 109,747 -1.37(-1.84%)
Sep 23, 2015 74.70 75.08 73.70 74.39 43,891 +0.09(+0.12%)
Sep 22, 2015 74.97 75.44 73.60 74.30 88,772 -5.38(-6.75%)
Sep 21, 2015 79.69 80.39 79.25 79.68 22,167 -2.15(-2.63%)
Sep 18, 2015 82.08 83.05 81.80 81.83 26,291 -3.86(-4.51%)
Sep 17, 2015 85.21 86.75 85.21 85.69 32,873 +0.29(+0.34%)
Sep 16, 2015 84.71 85.47 84.50 85.40 22,719 +0.20(+0.23%)
Sep 15, 2015 85.15 85.55 84.57 85.20 43,647 +1.45(+1.73%)
Sep 14, 2015 83.66 84.08 83.39 83.75 11,739 -0.30(-0.36%)
Sep 11, 2015 83.28 84.05 83.28 84.05 20,371 +0.60(+0.72%)
Sep 10, 2015 82.87 83.85 82.80 83.45 82,487 +2.07(+2.54%)
Sep 09, 2015 84.12 84.12 81.38 81.38 158,122 -0.92(-1.12%)
Sep 08, 2015 82.31 82.57 81.73 82.30 57,616 +3.57(+4.53%)
Sep 04, 2015 78.73 78.73 78.73 0 -1.07(-1.34%)
Sep 03, 2015 79.92 80.73 79.42 79.80 29,841 +1.18(+1.50%)
Sep 02, 2015 78.74 78.77 77.94 78.62 62,398 +0.25(+0.32%)
Sep 01, 2015 78.54 78.72 77.79 78.37 74,584 -2.08(-2.59%)
Aug 31, 2015 80.17 80.85 79.77 80.45 46,655 -0.25(-0.31%)
Aug 28, 2015 80.74 81.12 80.44 80.70 38,843 -1.05(-1.28%)
Aug 27, 2015 82.15 82.47 80.92 81.75 252,772 +1.07(+1.33%)
Aug 26, 2015 80.93 81.00 78.89 80.68 185,731 +1.97(+2.50%)
Aug 25, 2015 81.48 81.63 78.71 78.71 253,155 +0.20(+0.25%)
Aug 24, 2015 77.59 79.90 76.53 78.51 104,370 -0.34(-0.43%)
Aug 21, 2015 80.47 81.46 78.25 78.85 332,502 -1.06(-1.33%)
Aug 20, 2015 82.11 82.11 79.82 79.91 100,476 -2.06(-2.51%)
Aug 19, 2015 81.84 82.50 81.44 81.97 110,483 -1.46(-1.75%)
Aug 18, 2015 84.14 84.14 83.37 83.43 252,269 -1.27(-1.50%)
Aug 17, 2015 84.10 84.95 84.07 84.70 76,788 -1.51(-1.75%)
Aug 14, 2015 85.80 86.22 85.40 86.21 27,073 +0.41(+0.48%)
Aug 13, 2015 85.75 86.09 85.55 85.80 46,925 -0.11(-0.13%)
Aug 12, 2015 85.67 85.95 84.51 85.91 60,238 -2.64(-2.98%)
Aug 11, 2015 88.85 88.85 87.97 88.55 56,742 -4.18(-4.51%)
Aug 10, 2015 91.58 92.90 91.54 92.73 33,137 +0.73(+0.79%)
Aug 07, 2015 91.35 92.13 91.34 92.00 22,993 +0.36(+0.39%)
Aug 06, 2015 92.00 92.00 91.26 91.64 15,906 -0.39(-0.42%)
Aug 05, 2015 92.32 91.67 92.03 24,085 +2.44(+2.72%)
Aug 04, 2015 90.28 90.34 89.50 89.59 20,141 -0.10(-0.11%)
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