Italia markets closed

Daimler AG (DAI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
44,19-0,30 (-0,67%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202044,5344,9043,5144,1944,192.910.318
24 set 202043,5945,0643,4044,4944,493.417.117
23 set 202044,2645,1743,8444,2944,293.357.863
22 set 202043,5844,2743,4643,7343,733.200.067
21 set 202045,1045,1043,0843,4943,495.707.798
18 set 2020------
17 set 202045,2746,6245,1046,4046,402.826.149
16 set 202046,0546,3045,7646,2946,292.935.627
15 set 202046,3646,6345,7346,0046,002.503.393
14 set 202047,0647,1545,8546,1746,172.919.323
11 set 202046,2646,8846,1746,5446,543.654.639
10 set 202046,1046,9446,0346,5146,514.443.859
09 set 202045,3846,6045,0046,3946,395.190.973
08 set 202045,2945,7644,6845,5845,584.182.182
07 set 202043,9245,4643,8045,1045,104.604.343
04 set 202043,0843,9942,7643,4843,483.833.266
03 set 202043,3044,3142,7643,3443,344.592.294
02 set 202042,8243,3742,6343,0843,083.398.338
01 set 202043,0043,2241,7742,6742,673.249.098
31 ago 202043,0043,4442,5442,6542,653.328.182
28 ago 202043,3343,4742,6442,8842,882.933.742
27 ago 202043,1243,7842,9343,0043,003.215.726
26 ago 202042,3343,0442,0843,0343,032.342.589
25 ago 202042,9543,1842,2242,3342,332.999.210
24 ago 202041,5642,8441,5642,7942,793.339.028
21 ago 202042,1342,4540,5441,1341,134.444.146
20 ago 202042,0842,4241,6241,9741,973.349.737
19 ago 202042,1942,9241,9942,9242,922.629.857
18 ago 202042,0142,9541,8042,2242,223.226.354
17 ago 202042,1042,5541,7242,3342,331.682.642
14 ago 202042,2842,3841,5442,2642,262.667.113
13 ago 202042,4543,0842,2442,3142,312.663.857
12 ago 202042,2043,4042,0842,6242,623.734.320
11 ago 202041,2642,6041,2642,2942,295.615.413
10 ago 202040,9241,1340,2440,8840,881.978.554
07 ago 202040,5340,6539,8340,6040,602.277.613
06 ago 202040,7041,2640,0440,6140,613.185.465
05 ago 202040,4641,2240,2640,8140,813.580.759
04 ago 202039,8040,3939,5240,1540,153.535.394
03 ago 202037,5239,2837,4539,0639,064.484.128
31 lug 202038,6538,9637,4037,4037,404.205.797
30 lug 202039,8939,9237,9038,6038,605.654.701
29 lug 202039,9740,0439,2739,9039,903.058.253
28 lug 202040,0940,3139,3539,8339,833.498.155
27 lug 202040,2440,5139,8140,0740,072.570.057
24 lug 202040,0140,6439,8139,9539,953.609.519
23 lug 202040,0041,7840,0040,8340,837.331.685
22 lug 202039,3539,5838,6839,1639,163.450.266
21 lug 202039,5140,1239,1739,4739,474.504.066
20 lug 2020------
17 lug 202039,2039,8938,8939,3339,336.754.720
16 lug 202037,5838,0537,1637,6737,673.299.911
15 lug 202037,2838,0037,0237,6937,693.777.392
14 lug 202036,6437,1236,5036,9936,992.894.308
13 lug 202037,4537,7336,7237,2937,292.934.319
10 lug 202035,3736,8335,3236,6736,674.027.734
09 lug 202037,0637,3336,0836,1536,153.338.333
09 lug 20200.9 Dividendo
08 lug 202037,5038,1137,0637,1936,294.756.449
07 lug 202037,6338,3237,1537,6336,723.390.612
06 lug 202037,8638,4037,3537,8136,903.755.934
03 lug 202037,5037,7336,4736,6735,782.843.616
02 lug 202036,0837,7035,8837,1736,275.350.147
01 lug 202036,1736,1735,0235,6634,803.866.731
30 giu 202036,3036,4535,3836,1535,274.082.706
29 giu 202034,9436,3234,9435,9135,045.192.270
26 giu 202036,5336,6334,8135,0134,164.012.281
25 giu 202034,7536,2134,4435,8334,975.369.065
24 giu 202037,0037,1234,7234,8534,006.794.499
23 giu 202036,9937,9036,3537,0836,195.653.357
22 giu 202036,2037,0135,7536,7135,824.288.411
19 giu 202037,2837,4736,6636,7635,8710.023.150
18 giu 202037,0037,5736,1936,7335,846.409.000
17 giu 202037,0937,7636,2437,0136,117.113.939
16 giu 202037,5237,9436,1337,0136,117.521.195
15 giu 202034,6735,9634,2935,6734,815.861.874
12 giu 202035,3137,4235,0436,0235,158.523.010
11 giu 202036,9037,6335,3135,3134,469.833.769
10 giu 202039,5840,0437,8938,8037,866.184.585
09 giu 202040,0540,2937,6938,9738,028.212.206
08 giu 202039,1141,4938,9640,1039,137.689.524
05 giu 202037,5639,9037,4739,8338,8610.011.690
04 giu 202036,0537,5035,4037,0036,108.261.154
03 giu 202036,7137,9936,1537,9437,028.149.469
02 giu 202035,0036,7834,8735,9635,0910.392.644
29 mag 202034,2634,4933,3833,3832,5712.786.666
28 mag 202036,3036,4434,4735,0534,206.967.828
27 mag 202032,8535,9632,7435,5534,6911.873.401
26 mag 202032,3032,7531,9832,6631,874.874.937
25 mag 202031,8031,8831,0331,8831,103.058.860
22 mag 202030,6332,2830,4431,3430,585.709.082
21 mag 202031,6432,2631,2331,4430,684.408.959
20 mag 202031,0232,2330,0832,0131,246.426.407
19 mag 202031,6031,8830,1631,0030,256.977.508
18 mag 202028,6231,2428,6131,1830,437.378.357
15 mag 202028,0528,7527,4228,0027,335.914.827
14 mag 202028,1828,3726,3027,6126,959.728.360
13 mag 202030,1030,1628,6028,6227,935.878.910
12 mag 202030,6331,3130,5930,5929,853.259.007
11 mag 202031,7732,0930,7230,9630,214.356.388
*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