Daimler Ag ADR (OP: DMLRY )

24.19 USD +0.42 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 23.97 24.19 23.91 24.19 36,148 +0.42(+1.75%)
Jun 10, 2021 23.94 24.07 23.70 23.77 45,948 -0.09(-0.39%)
Jun 09, 2021 23.86 23.89 23.63 23.87 44,450 -0.18(-0.75%)
Jun 08, 2021 24.01 24.10 23.92 24.05 61,992 -0.36(-1.49%)
Jun 07, 2021 24.21 24.46 24.21 24.41 53,015 +0.25(+1.05%)
Jun 04, 2021 24.16 24.20 24.00 24.16 31,462 -0.05(-0.21%)
Jun 03, 2021 24.15 24.27 24.08 24.21 71,682 +0.26(+1.09%)
Jun 02, 2021 23.91 24.00 23.85 23.95 70,223 +0.15(+0.63%)
Jun 01, 2021 23.80 23.92 23.80 23.80 220,899 +0.56(+2.41%)
May 28, 2021 23.33 23.45 23.11 23.24 179,496 -0.50(-2.11%)
May 27, 2021 23.68 23.85 23.68 23.74 65,033 +0.14(+0.60%)
May 26, 2021 23.39 23.66 23.38 23.60 94,896 +0.13(+0.55%)
May 25, 2021 23.35 23.53 23.35 23.47 79,058 +0.17(+0.73%)
May 24, 2021 24.00 24.00 23.06 23.30 57,444 +0.27(+1.18%)
May 21, 2021 23.04 23.05 22.94 23.03 51,718 +0.12(+0.53%)
May 20, 2021 22.76 22.99 22.73 22.91 42,405 +0.91(+4.13%)
May 19, 2021 22.07 22.25 21.95 22.00 41,192 -0.69(-3.04%)
May 18, 2021 22.75 22.81 22.58 22.69 67,701 +0.11(+0.49%)
May 17, 2021 22.42 22.60 22.39 22.58 51,449 +0.16(+0.71%)
May 14, 2021 22.35 22.46 22.30 22.42 56,985 +0.57(+2.61%)
May 13, 2021 21.66 21.93 21.66 21.85 51,588 -0.00(-0.02%)
May 12, 2021 22.02 22.06 21.81 21.86 99,178 -0.13(-0.61%)
May 11, 2021 21.86 22.08 21.77 21.99 174,523 -0.20(-0.90%)
May 10, 2021 22.41 22.42 22.18 22.19 54,899 -0.09(-0.40%)
May 07, 2021 21.77 22.32 21.77 22.28 965,213 +0.21(+0.95%)
May 06, 2021 21.80 22.07 21.67 22.07 130,425 +0.51(+2.37%)
May 05, 2021 21.41 21.65 21.37 21.56 57,825 +0.44(+2.11%)
May 04, 2021 22.07 22.07 20.91 21.11 132,576 -1.26(-5.65%)
May 03, 2021 22.54 22.55 22.32 22.38 67,360 +0.23(+1.04%)
Apr 30, 2021 22.32 22.39 22.12 22.15 31,100 -0.18(-0.81%)
Apr 29, 2021 22.43 22.44 22.05 22.33 85,592 -0.35(-1.54%)
Apr 28, 2021 22.69 22.82 22.60 22.68 48,253 +0.14(+0.62%)
Apr 27, 2021 22.42 22.57 22.38 22.54 51,012 +0.05(+0.22%)
Apr 26, 2021 22.20 22.61 22.17 22.49 131,006 +0.22(+0.99%)
Apr 23, 2021 21.93 22.30 21.87 22.27 86,100 +0.33(+1.50%)
Apr 22, 2021 22.05 22.12 21.90 21.94 62,825 -0.24(-1.08%)
Apr 21, 2021 21.74 22.22 21.65 22.18 86,990 -0.05(-0.20%)
Apr 20, 2021 22.49 22.52 22.11 22.23 82,401 -0.66(-2.91%)
Apr 19, 2021 22.97 23.00 22.70 22.89 98,387 -0.41(-1.76%)
Apr 16, 2021 23.10 23.32 23.00 23.30 133,400 +0.76(+3.37%)
Apr 15, 2021 22.54 22.59 22.43 22.54 108,168 +0.02(+0.09%)
Apr 14, 2021 22.44 22.66 22.42 22.52 108,938 -0.08(-0.35%)
Apr 13, 2021 22.72 22.72 22.50 22.60 221,866 -0.04(-0.18%)
Apr 12, 2021 22.78 22.87 22.55 22.64 133,700 +0.33(+1.50%)
Apr 09, 2021 22.12 22.35 22.08 22.30 26,700 +0.16(+0.70%)
Apr 08, 2021 21.89 22.15 21.80 22.15 80,589 -0.31(-1.38%)
Apr 07, 2021 22.49 22.53 22.38 22.46 67,694 +0.16(+0.72%)
Apr 06, 2021 22.38 22.53 22.27 22.30 52,899 -0.42(-1.85%)
Apr 05, 2021 23.30 23.30 22.23 22.72 86,940 -0.15(-0.66%)
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.