Canada Markets open in 5 hrs 26 mins

Daimler AG (DMLRY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.05-0.33 (-1.54%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 2022------
Jan. 18, 202221.1121.2221.0221.0521.05155,200
Jan. 14, 202221.3021.4121.0221.3821.38135,900
Jan. 13, 202221.4921.6121.1921.3121.31193,900
Jan. 12, 202220.8421.1020.7920.9820.98106,300
Jan. 11, 202220.3620.6720.3620.6420.64116,700
Jan. 10, 202220.6920.8120.5220.8120.81111,600
Jan. 07, 202220.9621.0020.7620.8720.8764,800
Jan. 06, 202221.2021.2821.0121.2521.25160,900
Jan. 05, 202220.9221.2420.8020.8220.82212,700
Jan. 04, 202220.4520.5020.1820.4220.42303,800
Jan. 03, 202219.7619.7618.9319.4619.46313,100
Jan. 03, 20224.51563 Dividend
Dec. 31, 202123.5623.7123.5023.5919.07101,400
Dec. 30, 202123.5023.8523.4523.4518.96103,900
Dec. 29, 202123.4523.8723.4523.8519.2852,300
Dec. 28, 202123.8524.1123.8524.0019.4194,700
Dec. 27, 202124.0024.4023.8624.1219.50139,200
Dec. 23, 202124.1024.2523.9523.9819.3953,900
Dec. 22, 202123.8124.0923.5423.9319.3598,400
Dec. 21, 202123.5023.6523.4023.5019.00131,000
Dec. 20, 202122.4323.3522.4323.1318.70153,000
Dec. 17, 202124.0024.0023.5523.5719.0687,300
Dec. 16, 202124.5125.0024.3624.4219.75172,300
Dec. 15, 202124.1624.7924.1524.4519.77185,900
Dec. 14, 202125.0125.0124.2524.4319.75196,500
Dec. 13, 202125.7826.9825.2825.5520.6699,600
Dec. 10, 202124.9825.5024.2025.3820.5288,700
Dec. 09, 202124.4224.6224.2024.4419.7645,300
Dec. 08, 202124.1224.5924.0024.5819.8733,300
Dec. 07, 202124.3924.5924.2224.4719.7973,000
Dec. 06, 202124.1424.2523.8924.2019.5791,000
Dec. 03, 202124.3124.3323.9424.1719.5451,800
Dec. 02, 202124.2924.5224.0724.4419.76161,300
Dec. 01, 202124.4924.5923.9924.0219.42126,800
Nov. 30, 202123.5323.7123.2323.5419.03111,200
Nov. 29, 202123.6223.6223.2623.4018.9269,900
Nov. 26, 202123.6523.6523.3023.4518.9663,600
Nov. 24, 202124.5324.7624.4924.7420.0057,200
Nov. 23, 202125.4125.5725.2425.3420.49103,600
Nov. 22, 202125.5225.6825.4125.4520.5849,200
Nov. 19, 202125.4425.4825.2025.2820.4443,400
Nov. 18, 202125.7025.8425.6225.8320.8958,300
Nov. 17, 202125.2125.3425.1925.2620.4296,800
Nov. 16, 202125.1425.3325.1325.1720.3582,900
Nov. 15, 202125.3425.3425.1725.1820.3654,900
Nov. 12, 202125.0825.1125.0225.0920.2940,900
Nov. 11, 202125.2325.2524.9324.9620.1867,800
Nov. 10, 202125.3925.4724.9825.1020.3068,700
Nov. 09, 202125.3825.3825.2025.2820.4431,700
Nov. 08, 202125.2125.3025.1925.2020.3858,200
Nov. 05, 202125.2425.3325.1325.3220.47126,200
Nov. 04, 202125.3825.3824.2425.0620.26307,400
Nov. 03, 202124.9825.3424.9625.2720.43106,400
Nov. 02, 202124.9025.2024.8625.1320.3238,500
Nov. 01, 202125.0125.2624.9025.2320.40112,100
Oct. 29, 202124.6424.8524.4624.7720.03162,300
Oct. 28, 202124.1324.4324.1224.4319.7561,300
Oct. 27, 202124.0924.3224.0024.1319.5157,200
Oct. 26, 202124.3224.3223.9724.0719.4690,500
Oct. 25, 202124.2524.2724.0224.1219.5074,500
Oct. 22, 202123.9323.9823.7523.8519.2842,700
Oct. 21, 202123.9424.0023.6423.6519.1240,200
Oct. 20, 202123.4823.8423.4823.8219.2640,900
Oct. 19, 202123.9624.0123.7823.8919.3241,400
Oct. 18, 202123.6323.7823.6223.7819.2377,500
Oct. 15, 202124.2324.3024.1424.2619.6238,600
Oct. 14, 202123.9524.1323.9124.1019.4969,800
Oct. 13, 202123.6723.6723.4523.5819.0758,200
Oct. 12, 202123.7923.8423.6523.6819.15108,100
Oct. 11, 202123.7923.9823.7723.8019.2453,700
Oct. 08, 202123.2923.3623.2123.2818.82130,300
Oct. 07, 202122.4422.7322.4422.6418.3199,600
Oct. 06, 202121.8221.9721.6821.9217.72144,600
Oct. 05, 202122.2422.3922.2222.3118.0480,200
Oct. 04, 202122.4522.5422.2122.4518.15105,700
Oct. 01, 202122.5322.6422.2722.6118.2865,500
Sep. 30, 202122.3222.7322.0722.7318.3878,300
Sep. 29, 202122.4422.4422.3322.3918.1048,800
Sep. 28, 202122.7022.7322.1322.2517.99216,400
Sep. 27, 202121.9122.1921.9122.1317.89122,800
Sep. 24, 202121.6821.7721.6421.7417.5874,900
Sep. 23, 202121.3121.5321.2921.4017.30116,400
Sep. 22, 202120.8821.1120.8621.0116.9970,500
Sep. 21, 202120.3420.3820.1720.2716.39112,000
Sep. 20, 202120.0320.2520.0020.2216.3593,700
Sep. 17, 202121.0621.0620.7920.8616.8763,100
Sep. 16, 202121.3021.3121.0921.2817.2136,600
Sep. 15, 202121.4921.5021.2621.5017.3879,500
Sep. 14, 202121.5821.5821.2621.2817.21112,700
Sep. 13, 202121.0821.1821.0121.1217.0869,300
Sep. 10, 202120.5320.5420.2620.2616.3848,900
Sep. 09, 202120.2020.3120.0820.1316.28102,200
Sep. 08, 202120.3020.3520.1620.2716.3988,100
Sep. 07, 202120.8420.9020.7320.7516.7840,100
Sep. 03, 202120.8420.8520.7120.8016.8262,000
Sep. 02, 202120.9320.9420.8120.8416.8560,700
Sep. 01, 202120.9921.0820.9320.9716.9692,100
Aug. 31, 202120.9721.0820.8421.0217.00103,600
Aug. 30, 202121.1621.2021.0321.0717.0447,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...