DAI.DE - Daimler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202035,3736,8335,3236,6736,674.027.734
09 lug 202037,0637,3336,0836,1536,153.338.333
09 lug 20200.9 Dividendo
08 lug 202037,5038,1137,0637,1936,294.756.449
07 lug 202037,6338,3237,1537,6336,723.390.612
06 lug 202037,8638,4037,3537,8136,903.755.934
03 lug 202037,5037,7336,4736,6735,782.843.616
02 lug 202036,0837,7035,8837,1736,275.350.147
01 lug 202036,1736,1735,0235,6634,803.866.731
30 giu 202036,3036,4535,3836,1535,274.082.706
29 giu 202034,9436,3234,9435,9135,045.192.270
26 giu 202036,5336,6334,8135,0134,164.012.281
25 giu 202034,7536,2134,4435,8334,975.369.065
24 giu 202037,0037,1234,7234,8534,006.794.499
23 giu 202036,9937,9036,3537,0836,195.653.357
22 giu 202036,2037,0135,7536,7135,824.288.411
19 giu 202037,2837,4736,6636,7635,8710.023.150
18 giu 202037,0037,5736,1936,7335,846.409.000
17 giu 202037,0937,7636,2437,0136,117.113.939
16 giu 202037,5237,9436,1337,0136,117.521.195
15 giu 202034,6735,9634,2935,6734,815.861.874
12 giu 202035,3137,4235,0436,0235,158.523.010
11 giu 202036,9037,6335,3135,3134,469.833.769
10 giu 202039,5840,0437,8938,8037,866.184.585
09 giu 202040,0540,2937,6938,9738,028.212.206
08 giu 202039,1141,4938,9640,1039,137.689.524
05 giu 202037,5639,9037,4739,8338,8610.011.690
04 giu 202036,0537,5035,4037,0036,108.261.154
03 giu 202036,7137,9936,1537,9437,028.149.469
02 giu 202035,0036,7834,8735,9635,0910.392.644
29 mag 202034,2634,4933,3833,3832,5712.786.666
28 mag 202036,3036,4434,4735,0534,206.967.828
27 mag 202032,8535,9632,7435,5534,6911.873.401
26 mag 202032,3032,7531,9832,6631,874.874.937
25 mag 202031,8031,8831,0331,8831,103.058.860
22 mag 202030,6332,2830,4431,3430,585.709.082
21 mag 202031,6432,2631,2331,4430,684.408.959
20 mag 202031,0232,2330,0832,0131,246.426.407
19 mag 202031,6031,8830,1631,0030,256.977.508
18 mag 202028,6231,2428,6131,1830,437.378.357
15 mag 202028,0528,7527,4228,0027,335.914.827
14 mag 202028,1828,3726,3027,6126,959.728.360
13 mag 202030,1030,1628,6028,6227,935.878.910
12 mag 202030,6331,3130,5930,5929,853.259.007
11 mag 202031,7732,0930,7230,9630,214.356.388
08 mag 202030,4831,6630,1631,6630,894.695.447
07 mag 202030,1030,6729,9430,0929,374.615.329
06 mag 202030,7530,8129,9129,9129,184.987.472
05 mag 202030,4731,2630,2230,7530,006.547.996
04 mag 202030,1030,3128,9129,6428,927.569.506
30 apr 202032,7433,4431,1431,5330,778.800.381
29 apr 202030,7832,4730,1032,4431,657.028.901
28 apr 202029,4230,9829,2930,4129,677.222.843
27 apr 202028,5029,3228,3329,3228,614.900.488
24 apr 202028,1528,7427,4927,5626,895.418.286
23 apr 202028,0829,0627,7228,7428,044.993.835
22 apr 202027,7827,9127,3827,8527,184.023.227
21 apr 202028,1028,1027,2327,4326,775.987.075
20 apr 202029,5529,5827,7028,6727,986.586.043
17 apr 202028,6429,6328,3129,0428,348.416.127
16 apr 202028,2828,8227,3027,6927,025.247.381
15 apr 202029,5329,5327,5327,6226,956.470.209
14 apr 202030,8430,9229,3629,4028,695.804.223
09 apr 202029,0029,8628,2029,8429,128.897.579
08 apr 202027,9528,6227,1428,1327,445.464.092
07 apr 202028,9929,7726,9928,1427,468.477.627
06 apr 202025,9527,3425,7527,3426,686.743.071
03 apr 202025,1525,3524,3024,5223,935.796.331
02 apr 202025,7526,5924,3225,1724,578.251.815
02 apr 20200.9 Dividendo
01 apr 202026,5026,6125,5225,5224,036.508.728
31 mar 202027,5428,7726,6727,5225,917.011.200
30 mar 202027,3327,7726,2727,2025,616.651.606
27 mar 202028,7329,1426,9827,2025,618.831.768
26 mar 202028,9129,5827,6729,5827,8511.110.944
25 mar 202030,4531,9028,3229,7628,0215.137.434
24 mar 202024,7029,2824,5029,2827,5613.524.808
23 mar 202021,7223,5021,4723,0021,6612.175.342
20 mar 202023,0023,9322,6522,6721,3516.664.193
19 mar 202022,0023,1121,0121,8420,5611.513.284
18 mar 202023,1823,8621,4222,0820,7910.355.050
17 mar 202024,0524,9021,5024,3522,9213.532.232
16 mar 202024,0024,3422,1722,9221,5814.756.845
13 mar 202026,5529,1124,9925,6524,1520.138.585
12 mar 202029,3829,6525,0825,0923,6220.325.309
11 mar 202031,2732,3530,4830,9229,118.778.860
10 mar 202030,9232,8530,1630,6728,8812.272.648
09 mar 202032,2032,2230,0530,1728,4115.511.448
06 mar 202035,2635,6634,0834,8632,8210.171.393
05 mar 202037,7237,7836,0836,1934,076.178.110
04 mar 202036,8337,7036,4337,6335,426.580.665
03 mar 202037,5638,1636,4436,6734,528.729.324
02 mar 202038,0038,2236,5037,1334,957.553.806
28 feb 202037,1737,8236,7237,5435,3412.165.532
27 feb 202039,2139,6238,3638,8436,567.863.903
26 feb 202039,2540,2838,2840,1937,838.077.171
25 feb 202040,1240,2238,9739,5037,196.951.787
24 feb 202041,3341,4439,5339,7237,4010.085.506
21 feb 202043,4143,9342,1042,6040,106.622.320
20 feb 202042,6744,3142,3043,7441,185.853.497
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità