OTC:MBGAF | Historical Stock Price | DAIMLER AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-10-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.50$33.20$51.27$79.18$122.28$188.831998-10-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$70.30$122.2231,700
2020-12-30$70.54$122.6420,700
2020-12-29$70.88$123.2329,300
2020-12-28$71.37$124.0825,300
2020-12-24$71.35$124.057,700
2020-12-23$71.35$124.0526,200
2020-12-22$68.64$119.3418,300
2020-12-21$70.02$121.7315,800
2020-12-18$71.99$125.1615,200
2020-12-17$71.83$124.8817,900
2020-12-16$71.83$124.8848,100
2020-12-15$70.70$122.9238,700
2020-12-14$68.44$118.9920,100
2020-12-11$66.75$116.0546,500
2020-12-10$68.25$118.669,900
2020-12-09$69.30$120.4832,200
2020-12-08$69.65$121.0914,900
2020-12-07$69.68$121.1433,200
2020-12-04$70.30$122.2254,300
2020-12-03$68.56$119.2013,700
2020-12-02$69.53$120.8884,900
2020-12-01$69.46$120.7616,800
2020-11-30$67.40$117.1825,400
2020-11-27$67.50$117.356,100
2020-11-25$68.39$118.9049,200
2020-11-24$68.91$119.8153,000
2020-11-23$66.39$115.4241,100
2020-11-20$65.75$114.319,500
2020-11-19$65.60$114.0527,000
2020-11-18$65.70$114.2266,500
2020-11-17$64.55$112.2225,200
2020-11-16$63.73$110.8059,100
2020-11-13$62.23$108.1918,600
2020-11-12$60.76$105.6435,800
2020-11-11$62.40$108.4919,900
2020-11-10$62.55$108.7561,700
2020-11-09$59.25$103.0167,400
2020-11-06$57.10$99.2720,000
2020-11-05$57.79$100.4726,400
2020-11-04$55.82$97.0516,400
2020-11-03$55.74$96.9118,300
2020-11-02$53.09$92.3015,100
2020-10-30$51.63$89.768,900
2020-10-29$51.83$90.1118,900
2020-10-28$51.32$89.2233,900
2020-10-27$55.15$95.886,700
2020-10-26$56.77$98.7028,300
2020-10-23$57.49$99.9526,900
2020-10-22$56.71$98.596,300
2020-10-21$57.06$99.209,900
2020-10-20$57.80$100.4912,400
2020-10-19$56.60$98.4033,700
2020-10-16$57.73$100.3728,900
2020-10-15$55.10$95.8032,200
2020-10-14$56.53$98.2820,200
2020-10-13$57.33$99.677,700
2020-10-12$58.04$100.9123,100
2020-10-09$56.86$98.8615,500
2020-10-08$57.49$99.9522,100
2020-10-07$57.75$100.4057,700
2020-10-06$55.87$97.1347,500
2020-10-05$56.38$98.0238,500
2020-10-02$54.82$95.3115,900
2020-10-01$54.84$95.3414,600
2020-09-30$53.66$93.2921,700
2020-09-29$53.26$92.608,400
2020-09-28$53.30$92.6725,200
2020-09-25$51.99$90.3938,800
2020-09-24$51.79$90.0423,200
2020-09-23$51.10$88.8462,100
2020-09-22$51.65$89.8023,900
2020-09-21$51.56$89.6440,000
2020-09-18$53.90$93.7120,500
2020-09-17$55.00$95.6235,700
2020-09-16$54.21$94.2514,900
2020-09-15$54.20$94.2323,000
2020-09-14$54.60$94.9319,400
2020-09-11$54.60$94.9327,400
2020-09-10$54.35$94.4941,500
2020-09-09$54.79$95.2632,900
2020-09-08$53.80$93.5478,200
2020-09-04$51.94$90.3070,500
2020-09-03$50.52$87.8359,100
2020-09-02$51.28$89.1543,300
2020-09-01$50.57$87.9224,800
2020-08-31$50.97$88.6228,300
2020-08-28$51.00$88.6728,900
2020-08-27$50.73$88.2036,000
2020-08-26$50.90$88.4933,500
2020-08-25$50.30$87.4516,000
2020-08-24$50.29$87.4334,600
2020-08-21$48.59$84.4820,600
2020-08-20$49.89$86.7417,400
2020-08-19$50.65$88.0665,300
2020-08-18$50.26$87.3820,900
2020-08-17$50.15$87.1925,600
2020-08-14$49.76$86.5112,100
2020-08-13$50.00$86.9332,100
2020-08-12$50.40$87.6263,300
2020-08-11$49.03$85.2444,000
2020-08-10$48.41$84.1623,000
2020-08-07$48.00$83.4510,000
2020-08-06$48.48$84.2920,700
2020-08-05$48.25$83.8944,000
2020-08-04$47.35$82.3225,600
2020-08-03$45.74$79.5228,200
2020-07-31$43.85$76.2417,400
2020-07-30$46.10$80.1515,400
2020-07-29$47.16$81.9919,000
2020-07-28$46.44$80.7419,400
2020-07-27$47.19$82.0479,400
2020-07-24$46.20$80.3212,500
2020-07-23$46.76$81.30153,600
2020-07-22$45.45$79.0218,700
2020-07-21$44.90$78.0626,400
2020-07-20$44.72$77.7563,100
2020-07-17$45.00$78.2429,500
2020-07-16$43.35$75.3735,100
2020-07-15$42.92$74.6219,300
2020-07-14$42.53$73.9443,600
2020-07-13$41.02$71.3228,400
2020-07-10$41.31$71.8232,500
2020-07-09$40.42$70.2732,800
2020-07-08$42.40$71.9420,500
2020-07-07$42.10$71.4326,600
2020-07-06$42.36$71.8716,100
2020-07-02$41.52$70.4566,200
2020-07-01$40.20$68.2115,900
2020-06-30$40.70$69.0613,500
2020-06-29$40.39$68.5318,900
2020-06-26$39.14$66.4118,800
2020-06-25$40.57$68.8437,000
2020-06-24$39.25$66.6052,600
2020-06-23$41.62$70.6214,000
2020-06-22$41.57$70.5323,300
2020-06-19$40.40$68.5524,100
2020-06-18$41.06$69.6711,900
2020-06-17$41.08$69.7042,200
2020-06-16$41.50$70.4234,900
2020-06-15$41.06$69.6746,600
2020-06-12$40.54$68.7968,400
2020-06-11$39.18$66.4869,200
2020-06-10$44.04$74.7224,700
2020-06-09$44.11$74.8430,200
2020-06-08$45.60$77.3763,000
2020-06-05$44.41$75.3560,300
2020-06-04$41.71$70.7776,900
2020-06-03$42.87$72.7464,400
2020-06-02$40.35$68.4651,900
2020-06-01$38.55$65.41100,800
2020-05-29$37.18$63.0925,800
2020-05-28$38.16$64.7552,500
2020-05-27$39.60$67.1962,800
2020-05-26$35.50$60.2328,600
2020-05-22$34.48$58.5022,300
2020-05-21$34.50$58.5429,200
2020-05-20$35.15$59.6469,700
2020-05-19$33.48$56.8152,000
2020-05-18$34.07$57.8146,600
2020-05-15$30.25$51.3325,100
2020-05-14$30.30$51.4154,400
2020-05-13$30.96$52.5366,600
2020-05-12$32.57$55.2624,700
2020-05-11$33.70$57.1844,600
2020-05-08$34.19$58.0141,100
2020-05-07$32.34$54.8750,100
2020-05-06$32.08$54.4318,700
2020-05-05$32.96$55.9221,800
2020-05-04$32.69$55.4728,400
2020-05-01$33.20$56.3337,000
2020-04-30$34.70$58.8848,100
2020-04-29$35.04$59.4585,700
2020-04-28$32.67$55.4362,000
2020-04-27$31.91$54.1462,000
2020-04-24$30.39$51.5631,400
2020-04-23$30.43$51.6378,200
2020-04-22$30.22$51.2819,700
2020-04-21$30.14$51.1430,400
2020-04-20$30.65$52.0134,700
2020-04-17$31.84$54.0284,000
2020-04-16$30.00$50.9038,500
2020-04-15$30.23$51.2963,400
2020-04-14$32.53$55.2042,800
2020-04-13$31.95$54.2141,000
2020-04-09$32.79$55.6461,500
2020-04-08$30.76$52.1942,700
2020-04-07$30.22$51.2870,100
2020-04-06$30.08$51.0463,000
2020-04-03$26.63$45.1852,000
2020-04-02$27.56$46.7653,300
2020-04-01$27.32$46.3634,100
2020-03-31$29.85$50.6538,400
2020-03-30$30.46$51.6880,900
2020-03-27$30.00$50.9039,200
2020-03-26$32.35$54.89124,700
2020-03-25$31.90$54.13116,700
2020-03-24$31.05$52.68118,200
2020-03-23$24.75$41.99117,800
2020-03-20$23.64$40.1191,700
2020-03-19$23.73$40.2692,700
2020-03-18$24.04$40.79163,300
2020-03-17$26.64$45.2073,600
2020-03-16$24.88$42.22146,300
2020-03-13$29.04$49.27154,200
2020-03-12$28.30$48.02231,900
2020-03-11$34.41$58.3944,500
2020-03-10$36.47$61.8894,800
2020-03-09$34.05$57.77157,200
2020-03-06$39.66$67.2979,900
2020-03-05$40.26$68.31140,900
2020-03-04$42.60$72.2844,900
2020-03-03$40.49$68.7066,500
2020-03-02$42.05$71.35114,000
2020-02-28$41.03$69.62237,400
2020-02-27$41.92$71.13116,500
2020-02-26$42.98$72.9335,400
2020-02-25$42.41$71.9686,700
2020-02-24$43.10$73.13153,900
2020-02-21$46.08$78.1957,800
2020-02-20$47.46$80.53109,200
2020-02-19$46.10$78.2234,700
2020-02-18$45.90$77.8860,800
2020-02-14$46.68$79.2055,900
2020-02-13$46.77$79.3656,200
2020-02-12$47.70$80.93127,400
2020-02-11$46.42$78.76124,400
2020-02-10$47.16$80.0234,700
2020-02-07$46.82$79.4459,100
2020-02-06$48.49$82.2838,400
2020-02-05$48.44$82.1972,100
2020-02-04$46.79$79.3942,000
2020-02-03$45.85$77.8041,900
2020-01-31$46.12$78.2554,700
2020-01-30$47.57$80.7124,500
2020-01-29$47.61$80.7820,400
2020-01-28$47.85$81.1943,100
2020-01-27$46.88$79.5477,800
2020-01-24$48.20$81.7896,600
2020-01-23$49.44$83.8971,100
2020-01-22$50.15$85.0968,900
2020-01-21$51.31$87.0661,600
2020-01-17$51.85$87.9839,200
2020-01-16$52.45$88.9936,800
2020-01-15$52.45$88.9959,100
2020-01-14$53.93$91.5138,700
2020-01-13$54.61$92.6621,700
2020-01-10$54.80$92.9833,800
2020-01-09$55.31$93.8522,300
2020-01-08$55.12$93.5218,500
2020-01-07$54.60$92.6415,800
2020-01-06$54.73$92.8660,900
2020-01-03$54.50$92.4758,700
2020-01-02$56.09$95.1761,100