Chronicle Journal: Finance

Daimler Ag (OP: DDAIF )

51.49 USD +0.39 (+0.76%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 52.49 52.80 51.10 51.10 62,141 -0.55(-1.06%)
Sep 22, 2020 51.78 51.97 51.09 51.65 23,926 +0.09(+0.17%)
Sep 21, 2020 51.53 51.79 50.62 51.56 39,964 -2.34(-4.34%)
Sep 18, 2020 54.17 54.39 53.62 53.90 20,400 -1.10(-2.00%)
Sep 17, 2020 54.25 55.00 53.94 55.00 35,744 +0.79(+1.47%)
Sep 16, 2020 54.32 54.81 54.15 54.21 14,873 +0.01(+0.01%)
Sep 15, 2020 55.15 55.15 54.19 54.20 22,959 -0.40(-0.73%)
Sep 14, 2020 54.49 54.81 54.32 54.60 19,362 +0.00(+0.00%)
Sep 11, 2020 55.00 55.35 54.45 54.60 27,300 +0.25(+0.46%)
Sep 10, 2020 55.59 55.79 54.35 54.35 41,520 -0.44(-0.80%)
Sep 09, 2020 54.81 55.20 54.56 54.79 32,913 +0.99(+1.84%)
Sep 08, 2020 52.52 54.00 52.52 53.80 78,158 +1.86(+3.58%)
Sep 04, 2020 51.67 52.35 51.05 51.94 70,400 +1.42(+2.81%)
Sep 03, 2020 51.63 51.82 50.52 50.52 59,099 -0.76(-1.48%)
Sep 02, 2020 50.83 51.61 50.82 51.28 43,301 +0.71(+1.40%)
Sep 01, 2020 50.33 51.12 50.04 50.57 24,750 -0.40(-0.78%)
Aug 31, 2020 51.00 51.33 50.81 50.97 28,302 -0.03(-0.07%)
Aug 28, 2020 51.19 51.19 50.81 51.00 28,900 +0.27(+0.53%)
Aug 27, 2020 51.33 51.47 50.46 50.73 35,994 -0.17(-0.33%)
Aug 26, 2020 50.54 51.09 50.53 50.90 33,505 +0.60(+1.19%)
Aug 25, 2020 50.18 50.52 49.74 50.30 15,950 +0.01(+0.02%)
Aug 24, 2020 49.87 50.56 49.72 50.29 34,606 +1.71(+3.51%)
Aug 21, 2020 48.01 48.62 48.01 48.58 20,600 -1.30(-2.62%)
Aug 20, 2020 49.32 49.90 49.17 49.89 17,428 -0.76(-1.50%)
Aug 19, 2020 50.51 51.05 50.49 50.65 65,256 +0.39(+0.78%)
Aug 18, 2020 50.41 50.58 49.98 50.26 20,902 +0.11(+0.22%)
Aug 17, 2020 50.15 50.21 49.96 50.15 25,628 +0.40(+0.79%)
Aug 14, 2020 49.52 50.00 49.41 49.76 12,000 -0.24(-0.49%)
Aug 13, 2020 50.41 50.50 49.74 50.00 32,084 -0.40(-0.79%)
Aug 12, 2020 50.75 51.10 50.10 50.40 63,280 +1.38(+2.80%)
Aug 11, 2020 49.90 49.94 48.85 49.03 44,004 +0.62(+1.27%)
Aug 10, 2020 47.98 48.41 47.90 48.41 23,000 +0.42(+0.86%)
Aug 07, 2020 47.60 48.02 47.46 47.99 10,000 -0.48(-0.99%)
Aug 06, 2020 47.68 48.52 47.65 48.47 20,733 +0.23(+0.48%)
Aug 05, 2020 48.13 48.67 48.13 48.24 44,014 +0.90(+1.90%)
Aug 04, 2020 46.33 47.37 46.33 47.35 25,648 +1.60(+3.51%)
Aug 03, 2020 45.23 46.05 45.17 45.74 28,176 +1.90(+4.32%)
Jul 31, 2020 45.49 45.49 43.60 43.85 17,400 -2.25(-4.89%)
Jul 30, 2020 45.00 46.16 44.75 46.10 15,428 -1.06(-2.25%)
Jul 29, 2020 46.85 47.42 46.65 47.16 18,994 +0.72(+1.55%)
Jul 28, 2020 46.29 46.75 46.14 46.44 19,353 -0.75(-1.59%)
Jul 27, 2020 46.75 47.43 46.75 47.19 79,429 +0.99(+2.14%)
Jul 24, 2020 46.53 46.64 46.20 46.20 12,500 -0.56(-1.20%)
Jul 23, 2020 47.43 47.79 46.45 46.76 153,609 +1.31(+2.88%)
Jul 22, 2020 45.21 45.75 45.21 45.45 18,744 +0.55(+1.22%)
Jul 21, 2020 44.82 45.50 44.82 44.90 26,358 +0.18(+0.40%)
Jul 20, 2020 43.95 44.74 43.61 44.72 63,115 -0.28(-0.62%)
Jul 17, 2020 44.95 45.18 44.84 45.00 29,500 +1.65(+3.81%)
Jul 16, 2020 42.70 43.35 42.69 43.35 35,064 +0.43(+1.00%)
Jul 15, 2020 42.93 43.37 42.71 42.92 19,297 +0.39(+0.92%)
Jul 14, 2020 41.53 42.53 41.36 42.53 43,617 +1.51(+3.68%)
Jul 13, 2020 41.55 42.36 41.02 41.02 28,372 -0.29(-0.70%)
Jul 10, 2020 41.03 41.75 40.91 41.31 32,500 +0.89(+2.20%)
Jul 09, 2020 42.08 42.23 40.38 40.42 32,831 -1.98(-4.67%)
Jul 08, 2020 42.34 42.80 41.97 42.40 20,519 +0.30(+0.71%)
Jul 07, 2020 43.00 43.25 42.00 42.10 26,631 -0.26(-0.61%)
Jul 06, 2020 42.76 43.08 42.12 42.36 16,065 +0.85(+2.04%)
Jul 02, 2020 41.42 42.45 41.42 41.51 66,200 +1.31(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.