DAI.DE - Daimler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201947,0547,1045,6945,9045,902.539.713
20 set 201947,5447,9247,3247,3547,359.244.811
19 set 201947,3247,7847,0347,4247,423.362.886
18 set 201947,1847,6246,9447,3647,362.490.979
17 set 201947,8147,9246,7947,2247,223.716.486
16 set 201948,1048,5447,6048,0548,053.745.676
13 set 201947,9248,7247,8448,5448,544.125.372
12 set 201947,2948,2846,9547,7647,764.741.171
11 set 201947,2947,6347,1547,1847,183.724.033
10 set 201946,4747,3546,4746,8546,854.294.808
09 set 201945,5846,5145,5546,4546,453.164.522
06 set 201945,6245,7445,1545,4045,403.728.352
05 set 201944,7545,6044,5345,3545,355.111.795
04 set 201943,7444,0843,4643,9743,973.580.205
03 set 201943,0043,2842,2343,0343,033.872.281
02 set 201942,8343,0142,5342,6042,601.940.405
30 ago 201942,3843,1442,3142,7142,714.397.214
29 ago 201941,6542,1341,3541,9941,992.690.644
28 ago 201941,5541,7841,0341,7141,712.273.515
27 ago 201941,4042,0441,0341,5441,543.360.895
26 ago 201940,6541,5340,5541,3341,332.824.579
23 ago 201942,1942,4940,6740,7240,725.519.515
22 ago 201941,6342,7241,5342,0242,022.918.822
21 ago 201941,4042,1541,3141,9641,962.827.484
20 ago 201941,9742,1041,2141,3341,332.944.870
19 ago 201941,7641,9741,3641,9741,973.627.988
16 ago 201940,7841,3540,5841,2441,244.244.996
15 ago 201941,7441,8340,3140,5340,535.580.354
14 ago 201943,0643,1041,4641,5341,534.876.603
13 ago 201942,0943,7641,4242,8542,857.257.254
12 ago 201942,8043,0842,0042,3542,353.420.509
09 ago 201943,6743,8142,5042,5842,584.984.245
08 ago 201943,8543,9043,2143,8543,853.100.763
07 ago 201943,5444,1642,9243,3143,315.215.314
06 ago 201944,1544,3143,2243,2843,284.018.085
05 ago 201944,4744,8543,6743,9443,945.977.069
02 ago 201945,5845,7544,9145,2245,227.238.132
01 ago 201946,7547,2846,2446,8046,803.064.456
31 lug 201947,0147,5346,9046,9046,902.642.977
30 lug 201948,3348,4947,0847,2447,244.337.942
29 lug 201948,0248,5447,9448,4748,473.040.465
26 lug 201948,1648,6047,9748,3848,383.547.360
25 lug 201949,3349,7847,6748,2648,266.155.776
24 lug 201948,0049,9847,4749,2249,225.668.713
23 lug 201946,2848,6546,2248,0448,047.434.824
22 lug 201945,4046,2445,3346,0446,042.645.063
19 lug 201945,5045,9945,3945,4445,443.765.640
18 lug 201945,8546,1245,3845,3845,383.988.009
17 lug 201946,3846,5346,1246,1346,132.585.401
16 lug 201946,0046,9545,8546,8246,822.628.481
15 lug 201946,1046,8546,0846,5246,522.852.137
12 lug 201944,9646,6744,5446,3446,346.586.209
11 lug 201947,1247,3446,3846,6546,653.153.318
10 lug 201947,4748,0046,9247,0247,023.236.943
09 lug 201948,3648,3847,0447,7747,773.626.031
08 lug 201948,5049,1348,2448,5848,582.559.449
05 lug 201949,2049,3048,7449,1249,121.858.057
04 lug 201949,0149,6049,0149,0349,031.827.098
03 lug 201948,5649,3848,4349,0249,022.801.213
02 lug 201948,8849,0348,2248,6548,652.830.123
01 lug 201950,0050,2548,7648,8148,813.652.759
28 giu 201948,2449,2248,2448,9248,923.916.090
27 giu 201948,2049,0347,9448,2948,293.057.898
26 giu 201947,3148,3747,2248,1248,123.521.914
25 giu 201947,2747,6747,1847,5947,593.569.840
24 giu 201947,9648,2847,0847,7647,766.259.195
21 giu 201949,4449,7549,1749,6249,629.843.299
20 giu 201949,5049,8549,3449,3749,373.676.496
19 giu 201948,7649,3748,6549,2049,203.736.097
18 giu 201947,3548,8146,7648,6648,664.871.017
17 giu 201947,5647,8347,2447,3147,312.001.281
14 giu 201947,8447,9247,1847,4247,422.932.262
13 giu 201947,9748,2447,6048,1748,172.854.897
12 giu 201948,1948,4247,9348,0948,092.900.040
11 giu 201948,1048,6548,0248,4748,473.571.119
07 giu 201947,5447,8147,2747,6047,602.841.106
06 giu 201947,7948,3347,0147,3147,314.209.623
05 giu 201948,6548,7647,6248,0548,053.155.340
04 giu 201946,8048,6046,4948,5848,585.733.767
03 giu 201946,1046,6545,7146,6546,653.866.812
31 mag 201946,4546,5845,7146,4446,446.324.236
30 mag 201947,4847,7447,0447,3047,302.017.941
29 mag 201947,3747,4947,0347,2347,234.058.093
28 mag 201947,9048,3747,5647,6847,683.978.498
27 mag 201948,3248,6747,5147,7047,702.872.565
24 mag 201947,7648,2847,3747,4347,434.055.013
23 mag 201947,5647,6546,9347,3347,338.632.866
23 mag 20193.25 Dividendo
22 mag 201952,4452,5650,8350,8347,587.198.124
21 mag 201952,4453,0751,9052,1248,794.361.555
20 mag 201953,5053,5751,6752,0248,694.909.562
17 mag 201953,8853,9852,8353,3649,955.369.632
16 mag 201954,0554,3253,2354,0050,555.021.036
15 mag 201953,1354,8651,8154,3050,836.666.574
14 mag 201953,0053,2752,4252,7549,385.288.342
13 mag 201953,3453,4751,4852,1248,797.159.976
10 mag 201956,2656,4353,3453,8950,448.127.508
09 mag 201956,5656,8255,3955,6552,097.405.974
08 mag 201956,3357,5756,1757,3053,644.965.074
07 mag 201957,3157,6056,4056,6253,005.349.520
*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