Daimler AG (DMLRY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

19.66

-0.03

(-0.15%)

At close: 03:56PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	19.95	19.96	19.55	19.66	19.66	102,709
26 Jan 2022	19.89	19.97	19.51	19.69	19.69	188,400
25 Jan 2022	19.32	19.56	19.13	19.47	19.47	194,200
24 Jan 2022	19.35	19.59	19.00	19.59	19.59	132,300
21 Jan 2022	20.33	20.33	20.08	20.10	20.10	101,100
20 Jan 2022	20.51	20.71	20.43	20.50	20.50	185,200
19 Jan 2022	21.25	21.25	20.98	21.03	21.03	128,600
18 Jan 2022	21.11	21.22	21.02	21.05	21.05	155,200
14 Jan 2022	21.30	21.41	21.02	21.38	21.38	135,900
13 Jan 2022	21.49	21.61	21.19	21.31	21.31	193,900
12 Jan 2022	20.84	21.10	20.79	20.98	20.98	106,300
11 Jan 2022	20.36	20.67	20.36	20.64	20.64	116,700
10 Jan 2022	20.69	20.81	20.52	20.81	20.81	111,600
07 Jan 2022	20.96	21.00	20.76	20.87	20.87	64,800
06 Jan 2022	21.20	21.28	21.01	21.25	21.25	160,900
05 Jan 2022	20.92	21.24	20.80	20.82	20.82	212,700
04 Jan 2022	20.45	20.50	20.18	20.42	20.42	303,800
03 Jan 2022	19.76	19.76	18.93	19.46	19.46	313,100
31 Dec 2021	23.56	23.71	23.50	23.59	23.59	101,400
30 Dec 2021	23.50	23.85	23.45	23.45	23.45	103,900
29 Dec 2021	23.45	23.87	23.45	23.85	23.85	52,300
28 Dec 2021	23.85	24.11	23.85	24.00	24.00	94,700
27 Dec 2021	24.00	24.40	23.86	24.12	24.12	139,200
23 Dec 2021	24.10	24.25	23.95	23.98	23.98	53,900
22 Dec 2021	23.81	24.09	23.54	23.93	23.93	98,400
21 Dec 2021	23.50	23.65	23.40	23.50	23.50	131,000
20 Dec 2021	22.43	23.35	22.43	23.13	23.13	153,000
17 Dec 2021	24.00	24.00	23.55	23.57	23.57	87,300
16 Dec 2021	24.51	25.00	24.36	24.42	24.42	172,300
15 Dec 2021	24.16	24.79	24.15	24.45	24.45	185,900
14 Dec 2021	25.01	25.01	24.25	24.43	24.43	196,500
13 Dec 2021	25.78	26.98	25.28	25.55	25.55	99,600
10 Dec 2021	24.98	25.50	24.20	25.38	25.38	88,700
09 Dec 2021	24.42	24.62	24.20	24.44	24.44	45,300
08 Dec 2021	24.12	24.59	24.00	24.58	24.58	33,300
07 Dec 2021	24.39	24.59	24.22	24.47	24.47	73,000
06 Dec 2021	24.14	24.25	23.89	24.20	24.20	91,000
03 Dec 2021	24.31	24.33	23.94	24.17	24.17	51,800
02 Dec 2021	24.29	24.52	24.07	24.44	24.44	161,300
01 Dec 2021	24.49	24.59	23.99	24.02	24.02	126,800
30 Nov 2021	23.53	23.71	23.23	23.54	23.54	111,200
29 Nov 2021	23.62	23.62	23.26	23.40	23.40	69,900
26 Nov 2021	23.65	23.65	23.30	23.45	23.45	63,600
24 Nov 2021	24.53	24.76	24.49	24.74	24.74	57,200
23 Nov 2021	25.41	25.57	25.24	25.34	25.34	103,600
22 Nov 2021	25.52	25.68	25.41	25.45	25.45	49,200
19 Nov 2021	25.44	25.48	25.20	25.28	25.28	43,400
18 Nov 2021	25.70	25.84	25.62	25.83	25.83	58,300
17 Nov 2021	25.21	25.34	25.19	25.26	25.26	96,800
16 Nov 2021	25.14	25.33	25.13	25.17	25.17	82,900
15 Nov 2021	25.34	25.34	25.17	25.18	25.18	54,900
12 Nov 2021	25.08	25.11	25.02	25.09	25.09	40,900
11 Nov 2021	25.23	25.25	24.93	24.96	24.96	67,800
10 Nov 2021	25.39	25.47	24.98	25.10	25.10	68,700
09 Nov 2021	25.38	25.38	25.20	25.28	25.28	31,700
08 Nov 2021	25.21	25.30	25.19	25.20	25.20	58,200
05 Nov 2021	25.24	25.33	25.13	25.32	25.32	126,200
04 Nov 2021	25.38	25.38	24.24	25.06	25.06	307,400
03 Nov 2021	24.98	25.34	24.96	25.27	25.27	106,400
02 Nov 2021	24.90	25.20	24.86	25.13	25.13	38,500
01 Nov 2021	25.01	25.26	24.90	25.23	25.23	112,100
29 Oct 2021	24.64	24.85	24.46	24.77	24.77	162,300
28 Oct 2021	24.13	24.43	24.12	24.43	24.43	61,300
27 Oct 2021	24.09	24.32	24.00	24.13	24.13	57,200
26 Oct 2021	24.32	24.32	23.97	24.07	24.07	90,500
25 Oct 2021	24.25	24.27	24.02	24.12	24.12	74,500
22 Oct 2021	23.93	23.98	23.75	23.85	23.85	42,700
21 Oct 2021	23.94	24.00	23.64	23.65	23.65	40,200
20 Oct 2021	23.48	23.84	23.48	23.82	23.82	40,900
19 Oct 2021	23.96	24.01	23.78	23.89	23.89	41,400
18 Oct 2021	23.63	23.78	23.62	23.78	23.78	77,500
15 Oct 2021	24.23	24.30	24.14	24.26	24.26	38,600
14 Oct 2021	23.95	24.13	23.91	24.10	24.10	69,800
13 Oct 2021	23.67	23.67	23.45	23.58	23.58	58,200
12 Oct 2021	23.79	23.84	23.65	23.68	23.68	108,100
11 Oct 2021	23.79	23.98	23.77	23.80	23.80	53,700
08 Oct 2021	23.29	23.36	23.21	23.28	23.28	130,300
07 Oct 2021	22.44	22.73	22.44	22.64	22.64	99,600
06 Oct 2021	21.82	21.97	21.68	21.92	21.92	144,600
05 Oct 2021	22.24	22.39	22.22	22.31	22.31	80,200
04 Oct 2021	22.45	22.54	22.21	22.45	22.45	105,700
01 Oct 2021	22.53	22.64	22.27	22.61	22.61	65,500
30 Sept 2021	22.32	22.73	22.07	22.73	22.73	78,300
29 Sept 2021	22.44	22.44	22.33	22.39	22.39	48,800
28 Sept 2021	22.70	22.73	22.13	22.25	22.25	216,400
27 Sept 2021	21.91	22.19	21.91	22.13	22.13	122,800
24 Sept 2021	21.68	21.77	21.64	21.74	21.74	74,900
23 Sept 2021	21.31	21.53	21.29	21.40	21.40	116,400
22 Sept 2021	20.88	21.11	20.86	21.01	21.01	70,500
21 Sept 2021	20.34	20.38	20.17	20.27	20.27	112,000
20 Sept 2021	20.03	20.25	20.00	20.22	20.22	93,700
17 Sept 2021	21.06	21.06	20.79	20.86	20.86	63,100
16 Sept 2021	21.30	21.31	21.09	21.28	21.28	36,600
15 Sept 2021	21.49	21.50	21.26	21.50	21.50	79,500
14 Sept 2021	21.58	21.58	21.26	21.28	21.28	112,700
13 Sept 2021	21.08	21.18	21.01	21.12	21.12	69,300
10 Sept 2021	20.53	20.54	20.26	20.26	20.26	48,900
09 Sept 2021	20.20	20.31	20.08	20.13	20.13	102,200
08 Sept 2021	20.30	20.35	20.16	20.27	20.27	88,100
07 Sept 2021	20.84	20.90	20.73	20.75	20.75	40,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7032-0.0088(-1.24%)

ASX 2006,838.30-123.30(-1.77%)

OIL87.02-0.33(-0.38%)

GOLD1,793.70-36.00(-1.97%)

BTC-AUD50,818.05-2,301.10(-4.33%)

Daimler AG (DMLRY)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7032
-0.0088(-1.24%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
87.02
-0.33(-0.38%)

GOLD
1,793.70
-36.00(-1.97%)

BTC-AUD
50,818.05
-2,301.10(-4.33%)