DAI.DE Historical Prices | DAIMLER N Stock

TSX

0.74% TSX Ventures 0.00%

Daimler AG (DAI.DE)

-XETRA

48.05 1.65(3.31%) 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	47.75	48.32	47.12	48.05	7,223,100	48.05
May 22, 2013	49.58	49.90	48.37	49.69	4,414,400	49.69
May 21, 2013	49.99	50.00	48.32	49.65	6,258,200	49.65
May 20, 2013	49.19	50.37	48.92	50.37	4,388,800	50.37
May 17, 2013	47.09	49.00	47.00	49.00	10,287,800	49.00
May 16, 2013	46.50	47.33	46.38	47.19	4,711,000	47.19
May 15, 2013	45.75	46.58	45.65	46.52	4,498,200	46.52
May 14, 2013	44.83	46.03	44.56	45.97	5,581,500	45.97
May 13, 2013	43.86	44.64	43.72	44.60	3,546,400	44.60
May 10, 2013	43.91	44.56	43.85	43.93	3,929,300	43.93
May 9, 2013	43.47	44.08	43.37	43.94	2,583,500	43.94
May 8, 2013	43.03	43.57	43.03	43.56	2,935,700	43.56
May 7, 2013	42.60	43.46	42.46	43.15	3,940,000	43.15
May 6, 2013	43.50	43.73	43.15	43.35	2,484,200	43.35
May 3, 2013	42.46	43.79	42.06	43.62	4,829,500	43.62
May 2, 2013	41.83	42.68	41.65	42.50	4,422,200	42.50
May 1, 2013	42.01	42.01	42.01	42.01	0	42.01
Apr 30, 2013	42.13	42.30	41.81	42.01	3,220,400	42.01
Apr 29, 2013	41.72	41.88	41.17	41.83	3,376,000	41.83
Apr 26, 2013	41.50	41.94	41.01	41.56	3,751,800	41.56
Apr 25, 2013	40.11	41.62	40.10	41.33	4,525,300	41.33
Apr 24, 2013	40.44	41.50	39.60	40.58	8,238,000	40.58
Apr 23, 2013	39.50	41.20	39.09	40.90	5,543,800	40.90
Apr 22, 2013	39.10	39.79	39.06	39.53	3,946,600	39.53
Apr 19, 2013	38.90	39.21	38.58	38.84	5,775,900	38.84
Apr 18, 2013	38.76	39.07	38.14	38.65	3,358,600	38.65
Apr 17, 2013	40.08	40.12	38.40	38.72	6,065,900	38.72
Apr 16, 2013	39.19	39.86	38.68	39.49	4,651,900	39.49
Apr 15, 2013	40.12	40.49	39.33	39.44	4,227,300	39.44
Apr 12, 2013	40.97	41.10	40.01	40.12	4,245,300	40.12
Apr 11, 2013	40.80	41.44	40.56	41.26	6,169,000	41.26
2013-04-11	2.20 Dividend
Apr 10, 2013	40.29	42.65	40.24	42.65	10,058,900	40.45
Apr 9, 2013	41.06	41.34	40.53	40.87	5,153,500	38.76
Apr 8, 2013	41.01	41.15	40.33	41.05	5,040,800	38.93
Apr 5, 2013	41.99	42.11	40.56	41.00	6,552,600	38.89
Apr 4, 2013	42.78	42.90	41.74	41.97	5,442,500	39.80
Apr 3, 2013	43.08	43.42	42.54	42.62	3,332,100	40.43
Apr 2, 2013	42.55	43.19	42.25	43.13	4,297,700	40.91
Apr 1, 2013	42.44	42.44	42.44	42.44	0	40.26
Mar 29, 2013	42.44	42.44	42.44	42.44	0	40.26
Mar 28, 2013	43.17	43.25	42.10	42.44	6,437,500	40.26
Mar 27, 2013	44.15	44.35	43.20	43.32	4,211,400	41.09
Mar 26, 2013	44.02	44.29	43.77	44.09	2,785,300	41.82
Mar 25, 2013	44.56	45.03	43.84	44.04	3,630,800	41.77
Mar 22, 2013	43.80	44.49	43.56	44.02	2,824,100	41.75
Mar 21, 2013	44.91	44.96	43.56	43.96	5,050,700	41.69
Mar 20, 2013	45.35	45.35	44.68	44.95	3,249,400	42.63
Mar 19, 2013	45.57	45.74	44.24	44.70	5,125,200	42.39
Mar 18, 2013	45.35	45.90	45.12	45.79	3,821,900	43.43
Mar 15, 2013	46.02	46.39	45.60	46.00	8,948,500	43.63
Mar 14, 2013	45.84	46.05	45.10	45.97	4,036,300	43.59
Mar 13, 2013	45.56	45.67	45.10	45.60	2,450,000	43.24
Mar 12, 2013	45.80	46.03	45.42	45.71	2,479,000	43.35
Mar 11, 2013	45.50	45.99	45.50	45.91	2,695,700	43.54
Mar 8, 2013	45.89	46.03	45.03	45.53	3,941,500	43.18
Mar 7, 2013	46.19	46.33	45.31	45.62	5,095,100	43.27
Mar 6, 2013	46.74	47.27	46.51	46.51	3,923,900	44.11
Mar 5, 2013	45.58	46.83	45.52	46.66	5,341,000	44.25
Mar 4, 2013	45.32	45.39	44.74	44.99	3,109,000	42.66
Mar 1, 2013	45.67	46.04	44.97	45.67	4,247,400	43.32
Feb 28, 2013	45.61	45.72	45.23	45.67	3,119,600	43.31
Feb 27, 2013	44.45	45.44	44.01	45.40	3,744,000	43.05
Feb 26, 2013	44.50	44.97	44.11	44.17	5,507,200	41.89
Feb 25, 2013	44.70	46.06	44.63	45.37	5,439,400	43.03
Feb 22, 2013	44.36	44.80	44.21	44.59	4,637,000	42.29
Feb 21, 2013	44.68	44.75	43.97	44.09	4,440,800	41.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On DAI.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Daimler AG (DAI.DE)