DAI.DE - Daimler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 apr 2020------
07 apr 2020------
06 apr 202025,9527,3425,7527,3427,346.743.071
03 apr 202025,1525,3524,3024,5224,525.796.331
02 apr 202025,7526,5924,3225,1725,178.251.815
02 apr 20200.9 Dividendo
01 apr 202026,5026,6125,5225,5224,636.508.728
31 mar 202027,5428,7726,6727,5226,557.011.200
30 mar 202027,3327,7726,2727,2026,256.651.606
27 mar 202028,7329,1426,9827,2026,248.831.768
26 mar 202028,9129,5827,6729,5828,5411.110.944
25 mar 202030,4531,9028,3229,7628,7215.137.434
24 mar 202024,7029,2824,5029,2828,2513.524.808
23 mar 202021,7223,5021,4723,0022,1912.175.342
20 mar 202023,0023,9322,6522,6721,8816.664.193
19 mar 202022,0023,1121,0121,8421,0711.513.284
18 mar 202023,1823,8621,4222,0821,3010.355.050
17 mar 202024,0524,9021,5024,3523,4913.532.232
16 mar 202024,0024,3422,1722,9222,1114.756.845
13 mar 202026,5529,1124,9925,6524,7520.138.585
12 mar 202029,3829,6525,0825,0924,2120.325.309
11 mar 202031,2732,3530,4830,9229,838.778.860
10 mar 202030,9232,8530,1630,6729,5912.272.648
09 mar 202032,2032,2230,0530,1729,1115.511.448
06 mar 202035,2635,6634,0834,8633,6310.171.393
05 mar 202037,7237,7836,0836,1934,926.178.110
04 mar 202036,8337,7036,4337,6336,306.580.665
03 mar 202037,5638,1636,4436,6735,388.729.324
02 mar 202038,0038,2236,5037,1335,827.553.806
28 feb 202037,1737,8236,7237,5436,2212.165.532
27 feb 202039,2139,6238,3638,8437,477.863.903
26 feb 202039,2540,2838,2840,1938,778.077.171
25 feb 202040,1240,2238,9739,5038,116.951.787
24 feb 202041,3341,4439,5339,7238,3210.085.506
21 feb 202043,4143,9342,1042,6041,096.622.320
20 feb 202042,6744,3142,3043,7442,205.853.497
19 feb 202042,6942,8542,0842,7741,263.123.095
18 feb 202043,1043,2242,4742,4740,974.110.778
17 feb 202043,7044,2343,4943,6742,142.854.134
14 feb 202043,2044,0143,0343,0641,553.245.409
13 feb 202043,3043,7342,8143,2441,724.206.386
12 feb 202042,6244,1442,6043,9942,444.974.951
11 feb 202044,5644,7642,4042,6341,137.718.339
10 feb 202042,9943,5642,6743,0441,533.691.433
07 feb 202043,8843,8842,7242,8841,374.450.968
06 feb 202044,5444,8844,0144,0842,523.719.477
05 feb 202042,4044,0642,1344,0642,506.063.103
04 feb 202041,8542,5641,6242,3540,863.491.052
03 feb 202041,8841,9941,4241,6240,154.054.101
31 gen 202042,8542,9641,6741,8140,335.005.050
30 gen 202042,9743,3842,6542,7941,283.307.883
29 gen 202043,4543,7343,0843,4241,883.298.378
28 gen 202042,6943,4842,1243,2841,765.579.986
27 gen 202043,3343,4342,3942,5841,075.465.565
24 gen 202044,5644,7143,7543,9442,394.987.245
23 gen 202045,0145,4044,2344,4342,864.726.687
22 gen 202046,5647,6145,1545,4243,817.485.527
21 gen 202046,2846,7845,9546,4044,762.762.020
20 gen 202046,5146,7846,2246,5644,922.330.565
17 gen 202047,3347,5146,6646,6945,043.811.872
16 gen 202047,2947,4546,5646,8845,223.757.510
15 gen 202048,4648,4647,1547,2445,574.872.219
14 gen 202048,8749,1748,2748,4646,753.468.827
13 gen 202049,6049,6048,5248,9047,172.569.939
10 gen 202049,8549,9049,3549,4347,692.604.016
09 gen 202049,9050,1549,6549,6847,932.577.150
08 gen 202048,8049,4948,6849,4747,732.211.675
07 gen 202049,0549,5448,9149,1947,462.342.715
06 gen 202048,3348,8147,7448,8147,082.862.373
03 gen 202049,6549,7348,4649,0747,343.338.853
02 gen 202049,4050,3149,2649,9748,212.473.330
30 dic 201949,6049,7549,2649,3747,631.295.834
27 dic 201949,7950,1849,6749,8448,081.967.115
23 dic 201949,7049,8349,2349,7848,032.496.274
20 dic 201949,8150,1049,6649,9748,218.696.791
19 dic 201950,2050,3449,2849,9148,153.472.279
18 dic 201950,8451,0950,2250,3148,542.999.800
17 dic 201950,8051,1650,6551,0549,253.550.082
16 dic 201951,0051,0050,3650,8649,072.653.175
13 dic 201951,0051,6950,3650,6348,845.577.452
12 dic 201949,4750,2348,9749,9248,163.102.639
11 dic 201948,8349,6448,7249,4947,752.872.925
10 dic 201948,7248,9448,0248,7647,043.729.883
09 dic 201949,6349,7448,9749,0647,331.910.236
06 dic 201949,4049,5048,7249,4647,713.186.143
05 dic 201949,5149,8749,2649,2647,522.450.427
04 dic 201949,2249,9049,2249,6047,853.085.897
03 dic 201949,8850,1548,8849,2447,514.083.165
02 dic 201951,1151,3949,8549,8548,104.897.652
29 nov 201951,7451,8651,1751,2049,393.132.036
28 nov 201952,2952,2951,7851,9650,131.528.011
27 nov 201952,7353,2152,2752,4350,583.176.517
26 nov 201952,6152,9752,3152,5250,673.926.905
25 nov 201952,5553,2352,5152,7550,894.076.534
22 nov 201951,0052,2150,9852,0350,205.415.268
21 nov 201950,0052,1449,9251,0349,236.196.717
20 nov 201949,9550,4649,5850,1048,333.800.381
19 nov 201950,1550,8850,0550,1648,394.784.904
18 nov 201950,5750,9749,7450,2348,466.189.499
15 nov 201950,8451,6650,6150,6848,897.753.567
*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