Mercado abrirá em 8 h 27 min

Daimler AG (DAI.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
57,44-1,63 (-2,76%)
No fechamento: 5:35PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jan de 2021------
25 de jan de 2021------
22 de jan de 202158,4559,8557,7259,0759,074.612.263
21 de jan de 202158,1559,5258,1559,0459,044.406.220
20 de jan de 202155,8157,9155,7357,9157,913.816.787
19 de jan de 202156,9456,9655,4655,6055,603.392.883
18 de jan de 202155,6156,7155,4456,6756,672.087.097
15 de jan de 202157,1557,6155,6756,2656,264.145.796
14 de jan de 202157,1758,8057,1457,8157,812.974.843
13 de jan de 202157,8758,1156,9557,2357,232.701.741
12 de jan de 202157,2558,1656,8758,1358,133.129.038
11 de jan de 202157,3057,5956,3457,1557,152.915.792
08 de jan de 202158,6058,8056,9957,6957,693.133.266
07 de jan de 202157,1458,3556,8757,7957,793.529.012
06 de jan de 202157,2657,9055,7656,4356,433.925.958
05 de jan de 202156,4257,7956,1556,8956,892.659.554
04 de jan de 202158,1958,8056,4056,9056,902.837.129
30 de dez de 202058,0058,4657,7157,7957,791.308.817
29 de dez de 202059,1859,2957,9458,1958,191.513.662
28 de dez de 202059,4659,9358,4858,6558,652.003.600
23 de dez de 202057,3058,6757,3058,5258,522.707.999
22 de dez de 202056,7057,5756,4556,6456,641.944.919
21 de dez de 202057,0057,0054,8256,3956,394.338.870
18 de dez de 202058,4659,2558,1558,6758,679.456.652
17 de dez de 202059,2059,6858,5458,5458,543.001.972
16 de dez de 202058,1759,7958,1058,7758,774.768.387
15 de dez de 202056,5058,0456,3757,9857,982.951.349
14 de dez de 202055,5057,1155,3156,3756,373.082.893
11 de dez de 202056,2256,6855,3755,5155,513.606.749
10 de dez de 202057,3557,5555,9756,3256,322.919.812
09 de dez de 202057,6758,4457,5257,5257,523.123.523
08 de dez de 202057,6557,9057,4057,5057,502.162.930
07 de dez de 202057,8158,2057,0657,7057,702.484.042
04 de dez de 202056,7258,2156,6558,2158,213.828.147
03 de dez de 202057,4757,5756,6156,7756,772.701.562
02 de dez de 202057,4157,5856,8057,4957,492.474.587
01 de dez de 202056,9957,5456,8557,5457,543.020.683
30 de nov de 202056,0957,3855,8656,4556,455.393.053
27 de nov de 202056,5056,8455,8856,5956,593.553.758
26 de nov de 202057,2857,3156,0956,0956,092.416.097
25 de nov de 202058,1058,1756,7157,4157,413.645.504
24 de nov de 202056,7557,9556,5457,9557,955.182.271
23 de nov de 202055,8356,8555,6056,0056,004.416.430
20 de nov de 202054,9455,8554,7655,5255,523.191.180
19 de nov de 202055,5055,8955,0255,0755,074.136.251
18 de nov de 202054,1955,9654,1255,7055,704.638.980
17 de nov de 202053,7454,5453,2854,5454,543.717.551
16 de nov de 202053,0053,9552,5353,7853,784.494.536
13 de nov de 202051,8552,7451,7452,5052,503.168.646
12 de nov de 202052,3053,0651,8152,2052,203.324.412
11 de nov de 202052,2153,4552,1952,9952,994.066.917
10 de nov de 202050,7453,3450,7153,0053,007.380.808
09 de nov de 202049,1951,8048,8550,7050,708.854.249
06 de nov de 202049,1249,4047,7648,1748,174.002.324
05 de nov de 202048,5649,5148,3149,4249,425.296.842
04 de nov de 202046,3148,3145,5648,0248,025.861.781
03 de nov de 202046,4047,5646,3147,2047,204.850.185
02 de nov de 202044,6546,2044,2445,8245,824.075.093
30 de out de 202043,4044,7443,1244,4044,404.213.419
29 de out de 202044,0845,0644,0844,2244,225.052.316
28 de out de 202045,3745,6143,8844,2444,247.168.557
27 de out de 202048,0648,2246,9247,0647,063.966.835
26 de out de 202047,9248,9647,5847,9747,973.459.150
23 de out de 202049,1049,1247,8848,4048,403.630.900
22 de out de 202047,4048,3946,5947,9047,903.467.355
21 de out de 202048,9748,9747,8247,9747,973.231.443
20 de out de 202048,7548,9848,2348,6848,682.429.842
19 de out de 202049,3149,6748,2848,8148,812.976.973
16 de out de 202049,0049,6948,2949,4049,407.420.444
15 de out de 202047,3747,3945,8846,8346,834.710.951
14 de out de 202048,8549,0948,1048,2848,282.699.428
13 de out de 202049,0149,1548,4848,8848,882.623.430
12 de out de 202048,9249,2448,6249,0149,013.259.773
09 de out de 202048,9149,1748,0248,1848,183.149.409
08 de out de 202049,1549,4948,4948,8248,823.106.212
07 de out de 202048,0449,3147,7049,0949,094.161.917
06 de out de 202048,0048,4347,2848,1348,134.403.918
05 de out de 202047,3448,1047,3347,8347,833.931.783
02 de out de 202046,3146,9045,9446,7546,752.893.007
01 de out de 202047,0047,4546,2946,7446,744.254.476
30 de set de 202045,4846,8345,1346,0346,034.116.696
29 de set de 202045,5545,7845,1145,6945,692.260.447
28 de set de 202045,0046,1544,9045,8845,884.015.520
25 de set de 202044,5344,9043,5144,1944,192.910.318
24 de set de 202043,5945,0643,4044,4944,493.417.117
23 de set de 202044,2645,1743,8444,2944,293.357.863
22 de set de 202043,5844,2743,4643,7343,733.200.067
21 de set de 202045,1045,1043,0843,4943,495.707.798
18 de set de 2020------
17 de set de 202045,2746,6245,1046,4046,402.826.149
16 de set de 202046,0546,3045,7646,2946,292.935.627
15 de set de 202046,3646,6345,7346,0046,002.503.393
14 de set de 202047,0647,1545,8546,1746,172.919.323
11 de set de 202046,2646,8846,1746,5446,543.654.639
10 de set de 202046,1046,9446,0346,5146,514.443.859
09 de set de 202045,3846,6045,0046,3946,395.190.973
08 de set de 202045,2945,7644,6845,5845,584.182.182
07 de set de 202043,9245,4643,8045,1045,104.604.343
04 de set de 202043,0843,9942,7643,4843,483.833.266
03 de set de 202043,3044,3142,7643,3443,344.592.294
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...