DAI.DE - Daimler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 201945,8546,1245,6245,6745,671.676.575
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
06 mag 201956,7957,9456,3357,3453,676.395.281
03 mag 201958,3858,5458,1858,5454,803.142.763
02 mag 201958,3459,2658,2458,6154,863.884.587
30 apr 201957,5658,5657,5358,3454,613.457.783
29 apr 201958,3058,7557,9158,1454,422.982.938
26 apr 201957,1358,7357,0658,3054,574.688.013
25 apr 201958,0258,3257,5957,7054,015.241.764
24 apr 201958,0459,2257,8458,4454,704.465.188
23 apr 201959,7660,0059,0259,1155,334.599.099
18 apr 201957,8759,3457,6559,3155,528.129.621
17 apr 201957,5258,5957,2258,0854,375.731.980
16 apr 201956,5057,2656,5056,9553,313.807.630
15 apr 201956,1056,7855,9456,4952,883.368.768
12 apr 201955,2156,9354,9956,6753,055.003.345
11 apr 201955,2355,7054,7655,4551,902.688.380
10 apr 201955,2555,5054,8655,0651,544.025.276
09 apr 201955,8156,2255,1255,2351,703.148.560
08 apr 201955,4056,1355,1255,9752,392.482.410
05 apr 201956,3256,4655,8156,0152,433.070.075
04 apr 201955,5056,4655,3156,2252,633.868.640
03 apr 201955,4055,8355,3755,4951,944.496.867
02 apr 201954,4055,0953,8954,9551,444.899.776
01 apr 201952,8054,7352,7954,4050,927.927.750
29 mar 201951,1452,2551,0652,2548,914.372.888
28 mar 201951,1651,7750,9351,0947,823.228.573
27 mar 201950,7151,6650,6451,3548,073.952.036
26 mar 201950,7051,0950,2450,3947,173.689.415
25 mar 201950,4251,2850,2550,7547,513.297.934
22 mar 201951,7752,2350,5050,5047,276.636.096
21 mar 201951,5051,8551,1051,5048,213.435.890
20 mar 201953,0353,1551,5851,7248,414.823.662
19 mar 201951,2653,1851,1152,8649,485.289.177
18 mar 201951,6451,7051,0151,1047,832.899.957
15 mar 201951,3652,1651,0351,6748,379.136.656
14 mar 201951,0151,4250,6450,9747,712.825.243
13 mar 201950,4051,0350,3350,8847,632.629.242
12 mar 201951,2551,4850,4650,5647,333.192.264
11 mar 201950,4850,8350,1950,7547,512.328.590
08 mar 201949,6550,1349,1050,0846,884.162.840
07 mar 201951,7951,8049,9350,4447,215.304.294
06 mar 201952,5052,5151,8852,2048,863.005.278
05 mar 201953,3653,4852,8352,9149,532.589.265
04 mar 201953,7053,8253,3453,4850,062.774.274
01 mar 201953,1253,8253,1253,2849,873.173.903
28 feb 201952,4852,7952,2652,6649,293.132.874
27 feb 201953,1453,2052,5052,8849,502.409.673
26 feb 201953,1053,3252,4053,1549,752.797.909
*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