FinancialContent is the trusted provider of stock market information to the media industry.
Daimler Ag (OP: DDAIF)
57.71 USD  -0.62 (-1.06%)
Official Closing Price  /  Updated: 4:33 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 78.59 79.05 78.59 78.74 31,862 -0.84(-1.06%)
Apr 27, 2018 79.22 79.72 78.85 79.58 19,869 +0.57(+0.72%)
Apr 26, 2018 78.88 79.09 78.36 79.01 16,831 -0.06(-0.08%)
Apr 25, 2018 78.50 79.30 78.26 79.07 55,635 +0.27(+0.34%)
Apr 24, 2018 79.26 79.71 78.60 78.80 60,798 -0.95(-1.20%)
Apr 23, 2018 79.63 80.10 79.44 79.75 27,003 -0.19(-0.24%)
Apr 20, 2018 79.95 80.09 79.67 79.95 22,681 -0.34(-0.42%)
Apr 19, 2018 80.53 80.62 80.02 80.29 16,126 -0.22(-0.27%)
Apr 18, 2018 80.52 80.85 80.44 80.51 39,534 -0.29(-0.36%)
Apr 17, 2018 81.31 81.75 80.75 80.80 54,384 -0.18(-0.23%)
Apr 16, 2018 81.21 81.21 80.70 80.99 18,719 -0.10(-0.13%)
Apr 13, 2018 81.55 81.62 80.59 81.09 19,844 +0.48(+0.60%)
Apr 12, 2018 80.40 80.70 80.23 80.61 28,804 -0.04(-0.05%)
Apr 11, 2018 81.31 81.31 80.55 80.65 44,073 -0.37(-0.46%)
Apr 10, 2018 81.49 81.79 81.00 81.02 53,519 +1.32(+1.66%)
Apr 09, 2018 79.98 80.54 79.54 79.70 32,787 -0.10(-0.13%)
Apr 06, 2018 80.23 80.78 79.70 79.80 124,195 -5.50(-6.45%)
Apr 05, 2018 84.74 85.43 84.55 85.30 32,391 +0.74(+0.88%)
Apr 04, 2018 83.46 84.82 83.26 84.56 25,974 +0.13(+0.15%)
Apr 03, 2018 84.38 85.01 83.88 84.43 33,670 +1.28(+1.54%)
Apr 02, 2018 84.69 85.00 82.76 83.15 33,055 -1.68(-1.98%)
Mar 29, 2018 84.83 84.83 84.83 0 +3.25(+3.98%)
Mar 28, 2018 81.50 82.38 81.00 81.58 43,164 +0.02(+0.02%)
Mar 27, 2018 82.91 82.91 81.50 81.56 76,437 -0.84(-1.02%)
Mar 26, 2018 82.68 82.98 81.27 82.40 45,741 +1.40(+1.73%)
Mar 23, 2018 81.56 81.67 80.50 81.00 29,918 -0.90(-1.10%)
Mar 22, 2018 82.82 82.87 81.75 81.90 84,916 -2.36(-2.80%)
Mar 21, 2018 84.04 84.60 83.93 84.26 27,757 -0.10(-0.12%)
Mar 20, 2018 83.72 84.40 83.72 84.36 30,935 -0.44(-0.52%)
Mar 19, 2018 85.04 85.09 84.19 84.80 28,031 -0.30(-0.35%)
Mar 16, 2018 84.70 85.23 84.69 85.10 45,714 +1.18(+1.41%)
Mar 15, 2018 83.69 84.28 83.22 83.92 30,727 +0.51(+0.61%)
Mar 14, 2018 84.13 84.13 83.01 83.41 18,993 +0.15(+0.18%)
Mar 13, 2018 84.99 84.99 83.21 83.26 55,347 -0.93(-1.10%)
Mar 12, 2018 83.94 84.41 83.84 84.19 21,476 +0.60(+0.72%)
Mar 09, 2018 83.60 83.97 83.41 83.59 24,470 +0.29(+0.35%)
Mar 08, 2018 83.66 83.86 83.26 83.30 24,811 -0.98(-1.16%)
Mar 07, 2018 83.33 84.61 83.26 84.28 57,215 +0.47(+0.56%)
Mar 06, 2018 84.49 84.56 83.76 83.81 73,507 +0.10(+0.12%)
Mar 05, 2018 81.99 83.74 81.90 83.71 37,390 -0.20(-0.24%)
Mar 02, 2018 83.13 83.91 82.68 83.91 32,755 -0.06(-0.07%)
Mar 01, 2018 84.55 84.57 83.19 83.97 53,494 -1.83(-2.13%)
Feb 28, 2018 86.37 86.57 85.68 85.80 22,286 -0.36(-0.42%)
Feb 27, 2018 86.46 87.05 85.67 86.16 22,710 -0.64(-0.74%)
Feb 26, 2018 86.42 86.93 86.08 86.80 42,460 -1.26(-1.43%)
Feb 23, 2018 86.58 89.98 86.40 88.06 44,678 +1.81(+2.10%)
Feb 22, 2018 85.92 86.45 85.53 86.25 13,897 +0.42(+0.49%)
Feb 21, 2018 86.25 86.98 85.83 85.83 37,173 -1.05(-1.21%)
Feb 20, 2018 86.59 87.38 86.41 86.88 49,136 -3.41(-3.78%)
Feb 16, 2018 90.29 90.29 90.29 0 +0.37(+0.41%)
Feb 15, 2018 89.95 90.20 89.43 89.92 44,374 +0.19(+0.21%)
Feb 14, 2018 87.14 89.78 87.09 89.73 31,618 +2.12(+2.42%)
Feb 13, 2018 87.34 87.75 87.15 87.61 9,592 -0.02(-0.02%)
Feb 12, 2018 87.08 87.87 86.79 87.63 29,891 +1.08(+1.25%)
Feb 09, 2018 86.13 86.88 84.36 86.55 50,838 +1.25(+1.47%)
Feb 08, 2018 86.98 86.98 85.30 85.30 28,580 -1.22(-1.41%)
Feb 07, 2018 86.89 87.48 86.00 86.52 38,918 -1.18(-1.35%)
Feb 06, 2018 85.39 88.10 85.16 87.70 72,979 +2.30(+2.69%)
Feb 05, 2018 88.00 88.01 83.66 85.40 85,792 -3.22(-3.63%)
Feb 02, 2018 89.10 89.22 88.29 88.62 62,549 -1.15(-1.28%)
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