DAI.DE - Daimler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201952,4453,0751,9152,1752,172.724.641
20 mag 201953,5053,5751,6752,0252,024.909.562
17 mag 201953,8853,9852,8353,3653,365.369.632
16 mag 201954,0554,3253,2354,0054,005.021.036
15 mag 201953,1354,8651,8154,3054,306.666.574
14 mag 201953,0053,2752,4252,7552,755.288.342
13 mag 201953,3453,4751,4852,1252,127.159.976
10 mag 201956,2656,4353,3453,8953,898.127.508
09 mag 201956,5656,8255,3955,6555,657.405.974
08 mag 201956,3357,5756,1757,3057,304.965.074
07 mag 201957,3157,6056,4056,6256,625.349.520
06 mag 201956,7957,9456,3357,3457,346.395.281
03 mag 201958,3858,5458,1858,5458,543.142.763
02 mag 201958,3459,2658,2458,6158,613.884.587
30 apr 201957,5658,5657,5358,3458,343.457.783
29 apr 201958,3058,7557,9158,1458,142.982.938
26 apr 201957,1358,7357,0658,3058,304.688.013
25 apr 201958,0258,3257,5957,7057,705.241.764
24 apr 201958,0459,2257,8458,4458,444.465.188
23 apr 201959,7660,0059,0259,1159,114.599.099
18 apr 201957,8759,3457,6559,3159,318.129.621
17 apr 201957,5258,5957,2258,0858,085.731.980
16 apr 201956,5057,2656,5056,9556,953.807.630
15 apr 201956,1056,7855,9456,4956,493.368.768
12 apr 201955,2156,9354,9956,6756,675.003.345
11 apr 201955,2355,7054,7655,4555,452.688.380
10 apr 201955,2555,5054,8655,0655,064.025.276
09 apr 201955,8156,2255,1255,2355,233.148.560
08 apr 201955,4056,1355,1255,9755,972.482.410
05 apr 201956,3256,4655,8156,0156,013.070.075
04 apr 201955,5056,4655,3156,2256,223.868.640
03 apr 201955,4055,8355,3755,4955,494.496.867
02 apr 201954,4055,0953,8954,9554,954.899.776
01 apr 201952,8054,7352,7954,4054,407.927.750
29 mar 201951,1452,2551,0652,2552,254.372.888
28 mar 201951,1651,7750,9351,0951,093.228.573
27 mar 201950,7151,6650,6451,3551,353.952.036
26 mar 201950,7051,0950,2450,3950,393.689.415
25 mar 201950,4251,2850,2550,7550,753.297.934
22 mar 201951,7752,2350,5050,5050,506.636.096
21 mar 201951,5051,8551,1051,5051,503.435.890
20 mar 201953,0353,1551,5851,7251,724.823.662
19 mar 201951,2653,1851,1152,8652,865.289.177
18 mar 201951,6451,7051,0151,1051,102.899.957
15 mar 201951,3652,1651,0351,6751,679.136.656
14 mar 201951,0151,4250,6450,9750,972.825.243
13 mar 201950,4051,0350,3350,8850,882.629.242
12 mar 201951,2551,4850,4650,5650,563.192.264
11 mar 201950,4850,8350,1950,7550,752.328.590
08 mar 201949,6550,1349,1050,0850,084.162.840
07 mar 201951,7951,8049,9350,4450,445.304.294
06 mar 201952,5052,5151,8852,2052,203.005.278
05 mar 201953,3653,4852,8352,9152,912.589.265
04 mar 201953,7053,8253,3453,4853,482.774.274
01 mar 201953,1253,8253,1253,2853,283.173.903
28 feb 201952,4852,7952,2652,6652,663.132.874
27 feb 201953,1453,2052,5052,8852,882.409.673
26 feb 201953,1053,3252,4053,1553,152.797.909
25 feb 201952,6153,7252,4053,4453,444.363.162
22 feb 201952,0052,5951,9052,2052,202.732.205
21 feb 201952,0052,2651,7552,1152,112.732.535
20 feb 201950,5552,2950,5051,7651,764.393.230
19 feb 201950,0150,5749,6350,4650,462.313.773
18 feb 201950,0050,7849,9050,4050,402.424.551
15 feb 201948,7750,7648,4750,6150,615.545.745
14 feb 201950,5550,8749,2949,3049,303.551.666
13 feb 201949,7850,3949,1750,2250,223.404.835
12 feb 201948,8349,5848,7749,3849,383.414.708
11 feb 201948,1548,3847,7848,1648,163.396.340
08 feb 201948,7049,2647,9048,0148,015.861.181
07 feb 201951,3951,4949,2249,2249,227.192.333
06 feb 201952,0952,5651,0251,9551,956.234.132
05 feb 201952,5952,9152,0452,9152,913.199.480
04 feb 201953,1053,2851,9652,1752,173.310.310
01 feb 201952,4853,1252,1253,0353,034.939.226
31 gen 201952,1152,6650,9651,6651,663.908.619
30 gen 201952,0052,1551,5451,7751,772.034.476
29 gen 201951,8552,5651,4652,0052,002.789.922
28 gen 201952,3652,5852,0652,1952,192.697.086
25 gen 201951,5252,7151,5252,5752,574.285.339
24 gen 201950,1051,0949,8651,0951,093.466.462
23 gen 201950,6050,6249,8150,2850,282.930.997
22 gen 201950,4850,6750,1350,5750,572.726.575
21 gen 201950,9550,9850,5350,7250,721.894.768
18 gen 201949,5850,9049,4050,8950,895.831.306
17 gen 201949,2549,3348,6948,9448,943.409.173
16 gen 201949,7249,8649,1949,8549,852.860.920
15 gen 201949,6050,4849,2149,4449,443.496.604
14 gen 201948,5049,4948,4149,2849,283.410.411
11 gen 201949,4949,5348,1248,9048,904.272.768
10 gen 201948,5549,2947,8349,2949,293.822.056
09 gen 201948,1949,7447,9848,9248,926.022.579
08 gen 201947,0048,4046,8547,5047,504.280.087
07 gen 201947,4947,7546,6847,1647,163.144.955
04 gen 201945,3447,0745,1947,0747,075.093.300
03 gen 201944,7145,4044,5544,7844,783.399.736
02 gen 201945,9546,0344,5145,2545,254.570.773
28 dic 201845,5346,1545,5145,9145,912.348.180
27 dic 201846,9647,0844,8145,2745,275.133.587
21 dic 201846,2047,5845,7846,8146,8111.141.282
*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