Daimler AG - Price History
Monthly price history for DAI.DE (Daimler AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €70.16 | €70.16 |
| April 2024 | €70.16 | €70.16 |
| March 2024 | €70.16 | €70.16 |
| February 2024 | €63.08 | €63.08 |
| January 2024 | €62.85 | €62.85 |
| December 2023 | €62.55 | €62.55 |
| November 2023 | €59.58 | €59.58 |
| October 2023 | €55.43 | €55.43 |
| September 2023 | €65.89 | €65.89 |
| August 2023 | €67.54 | €67.54 |
| July 2023 | €72.64 | €72.64 |
| June 2023 | €73.67 | €73.67 |
| May 2023 | €69.77 | €69.77 |
| April 2023 | €70.58 | €70.58 |
| March 2023 | €70.78 | €70.78 |
| February 2023 | €72.65 | €72.65 |
| January 2023 | €68.15 | €68.15 |
| December 2022 | €61.40 | €61.40 |
| November 2022 | €64.40 | €64.40 |
| October 2022 | €58.60 | €58.60 |
| September 2022 | €52.35 | €52.35 |
| August 2022 | €56.12 | €56.12 |
| July 2022 | €57.22 | €57.22 |
| June 2022 | €55.22 | €55.22 |
| May 2022 | €66.20 | €66.20 |
| April 2022 | €67.10 | €67.10 |
| March 2022 | €63.81 | €63.81 |
| February 2022 | €70.17 | €70.17 |
| January 2022 | €69.93 | €69.93 |
| December 2021 | €67.59 | €67.59 |
| November 2021 | €69.04 | €69.04 |
| October 2021 | €85.74 | €85.74 |
| September 2021 | €76.72 | €76.72 |
| August 2021 | €71.42 | €71.42 |
| July 2021 | €75.28 | €75.28 |
| June 2021 | €75.30 | €75.30 |
| May 2021 | €76.17 | €76.17 |
| April 2021 | €74.05 | €74.05 |
| March 2021 | €74.66 | €76.01 |
| February 2021 | €65.07 | €66.25 |
| January 2021 | €57.09 | €58.12 |
| December 2020 | €56.76 | €57.79 |
| November 2020 | €55.45 | €56.45 |
| October 2020 | €43.61 | €44.40 |
| September 2020 | €45.22 | €46.04 |
| August 2020 | €41.89 | €42.64 |
| July 2020 | €36.74 | €37.40 |
| June 2020 | €34.64 | €36.14 |
| May 2020 | €31.99 | €33.38 |
| April 2020 | €30.22 | €31.54 |
| March 2020 | €25.45 | €27.52 |
| February 2020 | €34.71 | €37.54 |
| January 2020 | €38.66 | €41.80 |
| December 2019 | €45.65 | €49.37 |
| November 2019 | €47.34 | €51.20 |
| October 2019 | €48.46 | €52.41 |
| September 2019 | €42.18 | €45.62 |
| August 2019 | €39.49 | €42.70 |
| July 2019 | €43.36 | €46.90 |
| June 2019 | €45.24 | €48.92 |
| May 2019 | €42.94 | €46.44 |
| April 2019 | €50.50 | €58.34 |
| March 2019 | €45.22 | €52.25 |
| February 2019 | €45.58 | €52.66 |
| January 2019 | €44.71 | €51.66 |
| December 2018 | €39.74 | €45.91 |
| November 2018 | €43.01 | €49.70 |
| October 2018 | €45.32 | €52.36 |
| September 2018 | €47.04 | €54.35 |
| August 2018 | €48.21 | €55.70 |
| July 2018 | €51.20 | €59.15 |
| June 2018 | €47.72 | €55.13 |
| May 2018 | €53.39 | €61.68 |
| April 2018 | €56.69 | €65.50 |
| March 2018 | €56.57 | €68.97 |
| February 2018 | €57.80 | €70.47 |
| January 2018 | €60.47 | €73.73 |
| December 2017 | €58.07 | €70.80 |
| November 2017 | €57.02 | €69.52 |
| October 2017 | €58.47 | €71.29 |
| September 2017 | €55.34 | €67.47 |
| August 2017 | €50.22 | €61.23 |
| July 2017 | €48.63 | €59.29 |
| June 2017 | €51.97 | €63.37 |
| May 2017 | €52.99 | €64.61 |
| April 2017 | €56.10 | €68.40 |
| March 2017 | €56.76 | €69.20 |
| February 2017 | €53.77 | €68.64 |
| January 2017 | €54.32 | €69.35 |
| December 2016 | €55.40 | €70.72 |
| November 2016 | €49.16 | €62.76 |
| October 2016 | €50.85 | €64.91 |
| September 2016 | €49.12 | €62.71 |
| August 2016 | €48.63 | €62.08 |
| July 2016 | €47.64 | €60.82 |
| June 2016 | €41.92 | €53.52 |
| May 2016 | €48.09 | €61.39 |
| April 2016 | €47.54 | €60.69 |
| March 2016 | €50.03 | €67.37 |
| February 2016 | €46.86 | €63.10 |
| January 2016 | €47.64 | €64.16 |
| December 2015 | €57.61 | €77.58 |
| November 2015 | €62.92 | €84.73 |
| October 2015 | €58.64 | €78.97 |
| September 2015 | €48.16 | €64.85 |
| August 2015 | €53.21 | €71.66 |
| July 2015 | €60.44 | €81.39 |
| June 2015 | €60.63 | €81.64 |
| May 2015 | €63.33 | €85.28 |
| April 2015 | €64.11 | €86.33 |
| March 2015 | €64.82 | €89.73 |
| February 2015 | €62.50 | €86.51 |
| January 2015 | €58.14 | €80.48 |
| December 2014 | €49.82 | €68.97 |
| November 2014 | €48.98 | €67.80 |
| October 2014 | €44.81 | €62.03 |
| September 2014 | €43.87 | €60.73 |
| August 2014 | €44.96 | €62.24 |
| July 2014 | €44.70 | €61.88 |
| June 2014 | €49.41 | €68.40 |
| May 2014 | €50.35 | €69.70 |
| April 2014 | €48.21 | €66.73 |
| March 2014 | €47.97 | €68.59 |
| February 2014 | €47.22 | €67.52 |
| January 2014 | €43.45 | €62.13 |
| December 2013 | €43.99 | €62.90 |
| November 2013 | €42.66 | €61 |
| October 2013 | €42.27 | €60.44 |
| September 2013 | €40.30 | €57.62 |
| August 2013 | €36.31 | €51.92 |
| July 2013 | €36.52 | €52.22 |
| June 2013 | €32.51 | €46.48 |
| May 2013 | €34.55 | €49.41 |
| April 2013 | €29.38 | €42.02 |
| March 2013 | €28.15 | €42.44 |
| February 2013 | €30.29 | €45.66 |
| January 2013 | €28.44 | €42.88 |
| December 2012 | €27.41 | €41.32 |
| November 2012 | €25.19 | €37.98 |
| October 2012 | €23.89 | €36.02 |
| September 2012 | €24.98 | €37.66 |
| August 2012 | €25.87 | €39 |
| July 2012 | €27 | €40.71 |
| June 2012 | €23.44 | €35.34 |
| May 2012 | €24.83 | €37.43 |
| April 2012 | €27.70 | €41.76 |
| March 2012 | €28.51 | €45.21 |
| February 2012 | €28.63 | €45.40 |
| January 2012 | €26.64 | €42.24 |
| December 2011 | €21.39 | €33.92 |
| November 2011 | €21.20 | €33.61 |
| October 2011 | €23.33 | €37 |
| September 2011 | €21.21 | €33.63 |
| August 2011 | €23.76 | €37.67 |
| July 2011 | €31.95 | €50.66 |
| June 2011 | €32.73 | €51.90 |
| May 2011 | €30.97 | €49.10 |
| April 2011 | €32.91 | €52.19 |
| March 2011 | €30.30 | €49.85 |
| February 2011 | €31.03 | €51.05 |
| January 2011 | €32.47 | €53.42 |
| December 2010 | €30.83 | €50.73 |
| November 2010 | €30.31 | €49.87 |
| October 2010 | €28.83 | €47.43 |
| September 2010 | €28.24 | €46.46 |
| August 2010 | €23.32 | €38.36 |
| July 2010 | €25.15 | €41.38 |
| June 2010 | €25.48 | €41.92 |
| May 2010 | €24.92 | €41 |
| April 2010 | €23.59 | €38.82 |
| March 2010 | €21.18 | €34.86 |
| February 2010 | €18.64 | €30.66 |
| January 2010 | €20.32 | €33.42 |
| December 2009 | €22.63 | €37.23 |
| November 2009 | €20.50 | €33.72 |
| October 2009 | €20.11 | €33.08 |
| September 2009 | €20.91 | €34.40 |
| August 2009 | €19.16 | €31.53 |
| July 2009 | €19.74 | €32.47 |
| June 2009 | €15.67 | €25.78 |
| May 2009 | €15.71 | €25.85 |
| April 2009 | €16.50 | €27.14 |
| March 2009 | €11.31 | €19.08 |
| February 2009 | €10.68 | €18.01 |
| January 2009 | €13.04 | €22 |
| December 2008 | €15.83 | €26.70 |
| November 2008 | €14.62 | €24.66 |
| October 2008 | €15.89 | €26.81 |
| September 2008 | €20.99 | €35.40 |
| August 2008 | €23.65 | €39.90 |
| July 2008 | €22.13 | €37.33 |
| June 2008 | €23.29 | €39.28 |
| May 2008 | €29 | €48.92 |
| April 2008 | €29.73 | €50.15 |
| March 2008 | €30.88 | €54.15 |
| February 2008 | €31.82 | €55.79 |
| January 2008 | €29.76 | €52.19 |
| December 2007 | €37.92 | €66.50 |
| November 2007 | €39.66 | €69.55 |
| October 2007 | €43.31 | €75.95 |
| September 2007 | €40.29 | €70.64 |
| August 2007 | €37.17 | €65.18 |
| July 2007 | €38.15 | €66.89 |
| June 2007 | €39.12 | €68.59 |
| May 2007 | €38.87 | €68.15 |
| April 2007 | €34.14 | €59.87 |
| March 2007 | €34.16 | €61.40 |
| February 2007 | €28.60 | €51.41 |
| January 2007 | €26.51 | €47.66 |
| December 2006 | €26.04 | €46.80 |
| November 2006 | €24.39 | €43.84 |
| October 2006 | €24.87 | €44.70 |
| September 2006 | €21.92 | €39.41 |
| August 2006 | €22.92 | €41.20 |
| July 2006 | €22.48 | €40.41 |
| June 2006 | €21.49 | €38.63 |
| May 2006 | €22.81 | €41 |
| April 2006 | €24.18 | €43.46 |
| March 2006 | €25.54 | €47.40 |
| February 2006 | €25.05 | €46.50 |
| January 2006 | €25.46 | €47.26 |
| December 2005 | €23.24 | €43.14 |
| November 2005 | €23.13 | €42.94 |
| October 2005 | €22.51 | €41.79 |
| September 2005 | €23.78 | €44.14 |
| August 2005 | €22.46 | €41.70 |
| July 2005 | €21.61 | €40.12 |
| June 2005 | €18.09 | €33.58 |
| May 2005 | €17.57 | €32.61 |
| April 2005 | €16.35 | €30.35 |
| March 2005 | €17.80 | €34.53 |
| February 2005 | €18.03 | €34.99 |
| January 2005 | €17.98 | €34.88 |
| December 2004 | €18.17 | €35.26 |
| November 2004 | €17.34 | €33.65 |
| October 2004 | €16.69 | €32.38 |
| September 2004 | €17.11 | €33.20 |
| August 2004 | €17.59 | €34.14 |
| July 2004 | €19.12 | €37.11 |
| June 2004 | €19.79 | €38.40 |
| May 2004 | €18.89 | €36.66 |
| April 2004 | €19.27 | €37.39 |
| March 2004 | €16.77 | €33.98 |
| February 2004 | €17.84 | €36.15 |
| January 2004 | €18.88 | €38.25 |
| December 2003 | €18.26 | €37 |
| November 2003 | €15.68 | €31.78 |
| October 2003 | €15.84 | €32.09 |
| September 2003 | €14.87 | €30.14 |
| August 2003 | €17.12 | €34.69 |
| July 2003 | €15.84 | €32.09 |
| June 2003 | €15 | €30.40 |
| May 2003 | €13.20 | €26.75 |
| April 2003 | €14.26 | €28.90 |
| March 2003 | €12.57 | €26.79 |
| February 2003 | €13.33 | €28.40 |
| January 2003 | €13.37 | €28.48 |
| December 2002 | €13.77 | €29.35 |
| November 2002 | €17.20 | €36.64 |
| October 2002 | €16.31 | €34.75 |
| September 2002 | €15.91 | €33.90 |
| August 2002 | €20.68 | €44.07 |
| July 2002 | €20.58 | €43.86 |
| June 2002 | €23.06 | €49.14 |
| May 2002 | €24.66 | €52.54 |
| April 2002 | €24.16 | €51.48 |
| March 2002 | €24.07 | €52.30 |
| February 2002 | €21.36 | €46.41 |
| January 2002 | €21.61 | €46.95 |
| December 2001 | €22.25 | €48.35 |
| November 2001 | €21.43 | €46.56 |
| October 2001 | €17.84 | €38.75 |
| September 2001 | €15.05 | €32.69 |
| August 2001 | €22.07 | €47.95 |
| July 2001 | €26.11 | €56.72 |
| June 2001 | €24.97 | €54.25 |
| May 2001 | €24.84 | €53.96 |
| April 2001 | €25.98 | €56.44 |
| March 2001 | €22.32 | €50.65 |
| February 2001 | €23.52 | €53.36 |
| January 2001 | €22.50 | €51.05 |
| December 2000 | €19.72 | €44.74 |
| November 2000 | €19.40 | €44.01 |
| October 2000 | €22.93 | €52.03 |
| September 2000 | €22.40 | €50.84 |
| August 2000 | €25.52 | €57.90 |
| July 2000 | €25.17 | €57.11 |
| June 2000 | €24.08 | €54.63 |
| May 2000 | €25.69 | €58.30 |
| April 2000 | €28.27 | €64.15 |
| March 2000 | €28.94 | €68.02 |
| February 2000 | €29.78 | €70 |
| January 2000 | €28.25 | €66.40 |
| December 1999 | €32.58 | €77 |
| November 1999 | €28.76 | €67.60 |
| October 1999 | €31.29 | €73.55 |
| September 1999 | €27.82 | €65.40 |
| August 1999 | €31.26 | €73.49 |
| July 1999 | €31.48 | €74 |
| June 1999 | €36.17 | €85.03 |
| May 1999 | €35.35 | €83.10 |
| April 1999 | €38.30 | €92.55 |
| March 1999 | €33.34 | €80.55 |
| February 1999 | €36 | €87 |
| January 1999 | €38.05 | €91.94 |
| December 1998 | €34.60 | €83.60 |
| November 1998 | €33.55 | €81.07 |
| October 1998 | €27.61 | €66.72 |
| September 1998 | €29.41 | €71.07 |
| August 1998 | €33.69 | €81.40 |
| July 1998 | €38.44 | €92.88 |
| June 1998 | €37.14 | €89.73 |
| May 1998 | €37.63 | €90.93 |
| April 1998 | €37.63 | €90.93 |
| March 1998 | €36.02 | €87.05 |
| February 1998 | €31.28 | €75.59 |
| January 1998 | €27.08 | €65.45 |
| December 1997 | €26.66 | €64.42 |
| November 1997 | €26.56 | €64.17 |
| October 1997 | €24.50 | €59.21 |
| September 1997 | €30.57 | €73.86 |
| August 1997 | €27.93 | €67.49 |
| July 1997 | €32.34 | €78.15 |
| June 1997 | €29.75 | €71.89 |
| May 1997 | €27.96 | €67.57 |
| April 1997 | €27.14 | €65.57 |
| March 1997 | €28.13 | €67.98 |
| February 1997 | €25.90 | €62.58 |
| January 1997 | €24.69 | €59.67 |
| December 1996 | €22.46 | €54.27 |
| November 1996 | €21.33 | €51.54 |
| October 1996 | €18.93 | €45.75 |
DAI.DE
Price: €70.16
52 week price:
Dividend Yield: 1.92%
Payout Ratio Range:
Earnings Per Share: 8.98 EUR
P/E Ratio: 9.59
Exchange: GER
Volume: 1.6 million
Market Capitalization: 75.1 billion
Average Dividend Frequency: 1