DAI.DE Historical Prices | DAIMLER N Stock

TSX

1.03% TSX Ventures 0.00%

Daimler AG (DAI.DE)

-XETRA

49.19 0.46(0.93%) 4:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 4, 2012	45.06	45.28	44.23	44.71	10,245,600	40.31
Apr 3, 2012	46.15	46.47	45.58	45.76	5,389,500	41.27
Apr 2, 2012	45.76	46.15	44.54	46.15	6,309,200	41.61
Mar 30, 2012	44.93	45.85	44.74	45.21	6,055,900	40.77
Mar 29, 2012	45.60	45.96	44.01	44.26	8,318,600	39.92
Mar 28, 2012	46.51	46.88	45.72	45.78	4,137,700	41.28
Mar 27, 2012	47.29	47.47	46.66	46.78	5,049,800	42.19
Mar 26, 2012	45.88	47.02	45.48	46.65	5,105,100	42.07
Mar 23, 2012	45.00	45.60	44.69	45.49	4,852,400	41.02
Mar 22, 2012	45.25	45.48	44.40	44.79	6,736,000	40.39
Mar 21, 2012	45.59	45.92	44.81	45.22	5,815,600	40.78
Mar 20, 2012	45.80	46.03	44.55	45.04	9,338,300	40.62
Mar 19, 2012	46.97	47.26	46.55	47.12	3,829,600	42.49
Mar 16, 2012	48.02	48.38	47.23	47.23	14,342,400	42.59
Mar 15, 2012	48.26	48.62	47.90	48.44	4,976,400	43.69
Mar 14, 2012	47.99	48.95	47.55	48.26	6,745,500	43.52
Mar 13, 2012	47.99	48.03	46.97	47.72	5,510,600	43.03
Mar 12, 2012	46.81	47.74	46.62	47.67	4,338,200	42.99
Mar 9, 2012	46.18	47.28	45.78	46.94	4,797,800	42.33
Mar 8, 2012	44.31	46.30	44.30	46.17	7,842,000	41.64
Mar 7, 2012	43.39	44.45	43.11	44.03	4,737,200	39.71
Mar 6, 2012	45.58	45.69	43.54	43.58	8,062,500	39.29
Mar 5, 2012	45.76	46.38	45.20	46.00	5,024,000	41.48
Mar 2, 2012	46.10	46.73	46.04	46.24	3,983,800	41.70
Mar 1, 2012	44.80	46.03	44.05	45.99	6,783,700	41.47
Feb 29, 2012	46.40	46.53	45.33	45.40	6,556,500	40.93
Feb 28, 2012	46.42	46.50	45.63	46.06	5,386,900	41.53
Feb 27, 2012	46.97	47.00	45.45	46.08	7,478,200	41.56
Feb 24, 2012	47.19	47.50	46.53	47.44	3,878,400	42.78
Feb 23, 2012	47.85	48.12	45.82	46.93	6,480,900	42.32
Feb 22, 2012	48.13	48.33	47.33	47.85	4,426,500	43.15
Feb 21, 2012	48.40	48.72	47.70	47.97	4,317,700	43.26
Feb 20, 2012	48.05	48.90	48.00	48.40	4,121,800	43.64
Feb 17, 2012	46.95	47.99	46.90	47.78	6,294,900	43.09
Feb 16, 2012	45.66	46.58	45.21	46.33	6,378,100	41.77
Feb 15, 2012	47.42	47.90	46.01	46.60	5,513,500	42.02
Feb 14, 2012	46.99	47.44	46.26	46.96	4,443,600	42.35
Feb 13, 2012	46.85	47.29	46.69	47.05	4,478,400	42.43
Feb 10, 2012	46.50	47.50	45.74	46.35	6,455,500	41.80
Feb 9, 2012	45.58	47.03	45.58	46.68	10,434,400	42.09
Feb 8, 2012	44.92	45.54	44.57	44.62	5,686,900	40.24
Feb 7, 2012	45.60	45.80	44.10	44.63	4,850,500	40.25
Feb 6, 2012	45.30	45.92	45.07	45.47	4,396,500	41.00
Feb 3, 2012	44.12	45.47	43.94	45.46	6,424,700	40.99
Feb 2, 2012	44.15	44.35	43.23	44.10	5,220,100	39.76
Feb 1, 2012	42.42	43.96	42.35	43.85	6,535,200	39.54
Jan 31, 2012	42.58	43.36	42.19	42.24	5,111,200	38.09
Jan 30, 2012	42.09	42.65	41.77	42.35	4,607,100	38.18
Jan 27, 2012	43.03	43.79	42.39	42.70	5,627,500	38.50
Jan 26, 2012	42.20	43.57	41.84	43.38	6,410,600	39.12
Jan 25, 2012	41.50	42.06	40.81	41.97	5,347,700	37.85
Jan 24, 2012	41.49	41.79	40.79	41.39	4,967,800	37.32
Jan 23, 2012	42.03	42.74	41.53	41.69	6,313,900	37.59
Jan 20, 2012	41.40	42.26	40.58	41.96	8,779,300	37.83
Jan 19, 2012	41.57	41.67	40.72	41.44	6,597,700	37.37
Jan 18, 2012	40.90	41.46	40.20	41.37	7,000,100	37.30
Jan 17, 2012	40.45	41.04	40.33	40.85	9,116,800	36.83
Jan 16, 2012	38.24	39.55	38.01	39.35	6,312,300	35.48
Jan 13, 2012	38.65	38.85	37.11	37.97	5,945,000	34.24
Jan 12, 2012	38.15	39.09	38.01	38.17	4,941,800	34.42
Jan 11, 2012	38.16	38.38	37.62	38.22	4,836,700	34.46
Jan 10, 2012	37.35	38.58	37.06	38.26	6,953,700	34.50
Jan 9, 2012	36.54	37.35	36.38	36.73	5,164,100	33.12
Jan 6, 2012	36.99	37.25	36.12	36.47	4,845,900	32.89
Jan 5, 2012	36.50	37.19	36.22	36.89	6,160,300	33.27
Jan 4, 2012	36.38	36.68	36.02	36.37	4,012,100	32.79
* 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)