DAI.DE - Daimler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202043,4143,9342,1042,6042,606.622.320
20 feb 202042,6744,3142,3043,7443,745.853.497
19 feb 202042,6942,8542,0842,7742,773.123.095
18 feb 202043,1043,2242,4742,4742,474.110.778
17 feb 202043,7044,2343,4943,6743,672.854.134
14 feb 202043,2044,0143,0343,0643,063.245.409
13 feb 202043,3043,7342,8143,2443,244.206.386
12 feb 202042,6244,1442,6043,9943,994.974.951
11 feb 202044,5644,7642,4042,6342,637.718.339
10 feb 202042,9943,5642,6743,0443,043.691.433
07 feb 202043,8843,8842,7242,8842,884.450.968
06 feb 202044,5444,8844,0144,0844,083.719.477
05 feb 202042,4044,0642,1344,0644,066.063.103
04 feb 202041,8542,5641,6242,3542,353.491.052
03 feb 202041,8841,9941,4241,6241,624.054.101
31 gen 202042,8542,9641,6741,8141,815.005.050
30 gen 202042,9743,3842,6542,7942,793.307.883
29 gen 202043,4543,7343,0843,4243,423.298.378
28 gen 202042,6943,4842,1243,2843,285.579.986
27 gen 202043,3343,4342,3942,5842,585.465.565
24 gen 202044,5644,7143,7543,9443,944.987.245
23 gen 202045,0145,4044,2344,4344,434.726.687
22 gen 202046,5647,6145,1545,4245,427.485.527
21 gen 202046,2846,7845,9546,4046,402.762.020
20 gen 202046,5146,7846,2246,5646,562.330.565
17 gen 202047,3347,5146,6646,6946,693.811.872
16 gen 202047,2947,4546,5646,8846,883.757.510
15 gen 202048,4648,4647,1547,2447,244.872.219
14 gen 202048,8749,1748,2748,4648,463.468.827
13 gen 202049,6049,6048,5248,9048,902.569.939
10 gen 202049,8549,9049,3549,4349,432.604.016
09 gen 202049,9050,1549,6549,6849,682.577.150
08 gen 202048,8049,4948,6849,4749,472.211.675
07 gen 202049,0549,5448,9149,1949,192.342.715
06 gen 202048,3348,8147,7448,8148,812.862.373
03 gen 202049,6549,7348,4649,0749,073.338.853
02 gen 202049,4050,3149,2649,9749,972.473.330
30 dic 201949,6049,7549,2649,3749,371.295.834
27 dic 201949,7950,1849,6749,8449,841.967.115
23 dic 201949,7049,8349,2349,7849,782.496.274
20 dic 201949,8150,1049,6649,9749,978.696.791
19 dic 201950,2050,3449,2849,9149,913.472.279
18 dic 201950,8451,0950,2250,3150,312.999.800
17 dic 201950,8051,1650,6551,0551,053.550.082
16 dic 201951,0051,0050,3650,8650,862.653.175
13 dic 201951,0051,6950,3650,6350,635.577.452
12 dic 201949,4750,2348,9749,9249,923.102.639
11 dic 201948,8349,6448,7249,4949,492.872.925
10 dic 201948,7248,9448,0248,7648,763.729.883
09 dic 201949,6349,7448,9749,0649,061.910.236
06 dic 201949,4049,5048,7249,4649,463.186.143
05 dic 201949,5149,8749,2649,2649,262.450.427
04 dic 201949,2249,9049,2249,6049,603.085.897
03 dic 201949,8850,1548,8849,2449,244.083.165
02 dic 201951,1151,3949,8549,8549,854.897.652
29 nov 201951,7451,8651,1751,2051,203.132.036
28 nov 201952,2952,2951,7851,9651,961.528.011
27 nov 201952,7353,2152,2752,4352,433.176.517
26 nov 201952,6152,9752,3152,5252,523.926.905
25 nov 201952,5553,2352,5152,7552,754.076.534
22 nov 201951,0052,2150,9852,0352,035.415.268
21 nov 201950,0052,1449,9251,0351,036.196.717
20 nov 201949,9550,4649,5850,1050,103.800.381
19 nov 201950,1550,8850,0550,1650,164.784.904
18 nov 201950,5750,9749,7450,2350,236.189.499
15 nov 201950,8451,6650,6150,6850,687.753.567
14 nov 201951,9052,3051,0451,1451,1410.783.817
13 nov 201953,5853,8552,9753,5453,544.122.044
12 nov 201953,8454,1953,5853,9253,923.511.982
11 nov 201953,2153,7552,9353,4353,433.170.858
08 nov 201953,9153,9953,1753,4553,454.165.520
07 nov 201952,8054,0052,8053,7953,795.159.460
06 nov 201952,5652,8852,2952,6152,614.589.694
05 nov 201952,5053,3852,4953,3253,325.683.761
04 nov 201953,5054,5052,9653,1553,157.883.543
01 nov 201952,5653,0352,4352,7052,703.204.103
31 ott 201953,1653,1652,0552,4152,415.516.736
30 ott 201953,8554,3352,7953,1053,106.528.312
29 ott 201953,5053,9753,0253,4553,454.148.735
28 ott 201952,9054,1252,9053,5553,555.399.808
25 ott 201952,0053,4151,8852,8852,885.747.489
24 ott 201951,6053,6551,5152,0652,069.715.731
23 ott 201949,3550,5349,3550,4250,424.472.535
22 ott 201949,2149,9749,2149,6549,655.137.082
21 ott 201948,5849,5348,5849,2049,204.657.948
18 ott 201948,0449,0847,8748,4248,426.209.272
17 ott 201948,7649,7248,6049,1349,135.731.545
16 ott 201948,0748,9547,9748,8048,805.140.466
15 ott 201947,4448,4147,1248,0548,054.548.062
14 ott 201946,6447,1746,1947,0647,062.861.001
11 ott 201945,8447,1545,6547,0647,065.385.569
10 ott 201944,4745,5944,4045,5445,544.363.980
09 ott 201943,5744,7643,2444,4044,404.010.063
08 ott 201943,9744,1442,9043,5643,564.251.101
07 ott 201943,8043,9743,2443,8143,812.463.736
04 ott 201944,1644,4043,2643,8143,814.175.948
02 ott 201945,0145,2144,0644,0644,063.861.553
01 ott 201945,9046,1945,1045,1745,173.052.936
30 set 201945,2445,6945,0845,6245,622.645.812
27 set 201944,9945,5644,8545,3845,382.510.282
*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