|
 DAIMLER N - [Ticker: DAI.F] |     | | Last Trade | 72.93 | Last Trade Time | 2017-11-01 - 23:56:00 | | Variation | +1.75 (+2.45%) | Open | 71.75 | | High | 73.13 | Low | 71.74 | | Volume | 38,059 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 71.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DAI.F quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 644,800 | 79.90 | 79.90 | 74.80 | 75.20 | 00:00:00 | | 2000-01-04 | 623,100 | 74.00 | 74.90 | 72.10 | 73.20 | 00:00:00 | | 2000-01-05 | 544,300 | 71.80 | 73.10 | 71.20 | 72.00 | 00:00:00 | | 2000-01-06 | 329,400 | 72.50 | 72.50 | 71.05 | 71.60 | 00:00:00 | | 2000-01-07 | 440,800 | 72.00 | 73.45 | 71.60 | 73.00 | 00:00:00 | | 2000-01-10 | 588,800 | 75.50 | 76.35 | 74.60 | 75.60 | 00:00:00 | | 2000-01-11 | 0 | 75.60 | 75.60 | 75.60 | 75.60 | 00:00:00 | | 2000-01-12 | 235,300 | 73.35 | 74.60 | 73.30 | 74.20 | 00:00:00 | | 2000-01-13 | 533,600 | 76.00 | 77.20 | 75.80 | 75.90 | 00:00:00 | | 2000-01-14 | 392,000 | 76.50 | 76.70 | 74.90 | 75.80 | 00:00:00 | | 2000-01-17 | 471,000 | 76.30 | 76.30 | 72.70 | 72.95 | 00:00:00 | | 2000-01-18 | 462,800 | 73.30 | 73.70 | 71.70 | 73.10 | 00:00:00 | | 2000-01-19 | 301,400 | 72.80 | 73.00 | 71.40 | 72.30 | 00:00:00 | | 2000-01-20 | 389,700 | 72.40 | 72.90 | 70.80 | 71.40 | 00:00:00 | | 2000-01-21 | 339,000 | 70.70 | 72.00 | 70.40 | 71.00 | 00:00:00 | | 2000-01-24 | 381,500 | 72.00 | 72.00 | 70.20 | 70.40 | 00:00:00 | | 2000-01-25 | 792,300 | 70.00 | 70.00 | 67.80 | 68.00 | 00:00:00 | | 2000-01-26 | 746,700 | 68.30 | 68.40 | 66.90 | 67.00 | 00:00:00 | | 2000-01-27 | 703,600 | 67.50 | 69.85 | 66.80 | 69.40 | 00:00:00 | | 2000-01-28 | 477,600 | 70.40 | 70.70 | 67.90 | 68.00 | 00:00:00 | | 2000-01-31 | 688,500 | 67.90 | 67.90 | 66.50 | 66.70 | 00:00:00 | | 2000-02-01 | 650,700 | 67.90 | 67.90 | 65.90 | 67.00 | 00:00:00 | | 2000-02-02 | 393,400 | 67.70 | 68.05 | 66.85 | 66.85 | 00:00:00 | | 2000-02-03 | 541,700 | 67.30 | 68.25 | 66.55 | 67.80 | 00:00:00 | | 2000-02-04 | 475,100 | 67.70 | 68.20 | 67.02 | 67.30 | 00:00:00 | | 2000-02-07 | 491,500 | 67.30 | 68.60 | 66.65 | 66.90 | 00:00:00 | | 2000-02-08 | 564,800 | 67.00 | 67.60 | 66.10 | 66.15 | 00:00:00 | | 2000-02-09 | 708,900 | 66.50 | 66.50 | 65.15 | 65.40 | 00:00:00 | | 2000-02-10 | 537,800 | 65.10 | 67.20 | 65.10 | 65.70 | 00:00:00 | | 2000-02-11 | 519,300 | 67.40 | 68.35 | 66.10 | 66.40 | 00:00:00 | | 2000-02-14 | 476,100 | 65.75 | 66.60 | 65.40 | 66.10 | 00:00:00 | | 2000-02-15 | 426,800 | 66.60 | 67.60 | 66.15 | 66.90 | 00:00:00 | | 2000-02-16 | 765,100 | 67.20 | 67.20 | 64.30 | 65.70 | 00:00:00 | | 2000-02-17 | 434,400 | 65.50 | 66.50 | 65.05 | 65.05 | 00:00:00 | | 2000-02-18 | 336,100 | 65.60 | 65.65 | 65.15 | 65.15 | 00:00:00 | | 2000-02-21 | 484,400 | 65.00 | 65.00 | 63.90 | 64.20 | 00:00:00 | | 2000-02-22 | 437,200 | 64.30 | 64.80 | 63.60 | 64.00 | 00:00:00 | | 2000-02-23 | 521,000 | 64.50 | 64.60 | 62.80 | 63.10 | 00:00:00 | | 2000-02-24 | 552,800 | 62.60 | 62.90 | 61.70 | 61.90 | 00:00:00 | | 2000-02-25 | 541,800 | 62.50 | 66.10 | 62.20 | 65.80 | 00:00:00 | | 2000-02-28 | 687,900 | 67.80 | 68.20 | 66.30 | 67.50 | 00:00:00 | | 2000-02-29 | 611,600 | 68.50 | 70.60 | 67.95 | 70.40 | 00:00:00 | | 2000-03-01 | 515,700 | 70.90 | 71.00 | 66.80 | 67.70 | 00:00:00 | | 2000-03-02 | 378,800 | 67.80 | 67.80 | 65.30 | 67.20 | 00:00:00 | | 2000-03-03 | 362,400 | 66.60 | 66.80 | 64.90 | 65.10 | 00:00:00 | | 2000-03-06 | 344,400 | 66.80 | 66.80 | 65.55 | 65.55 | 00:00:00 | | 2000-03-07 | 437,900 | 65.00 | 65.25 | 63.55 | 63.55 | 00:00:00 | | 2000-03-08 | 471,300 | 63.40 | 65.25 | 63.40 | 64.10 | 00:00:00 | | 2000-03-09 | 377,200 | 64.80 | 65.20 | 63.70 | 64.10 | 00:00:00 | | 2000-03-10 | 502,400 | 64.50 | 64.50 | 62.70 | 62.80 | 00:00:00 | | 2000-03-13 | 0 | 62.80 | 62.80 | 62.80 | 62.80 | 00:00:00 | | 2000-03-14 | 411,600 | 64.00 | 65.70 | 63.80 | 65.40 | 00:00:00 | | 2000-03-15 | 386,400 | 65.50 | 66.20 | 64.30 | 65.20 | 00:00:00 | | 2000-03-16 | 399,300 | 66.10 | 68.40 | 65.95 | 68.40 | 00:00:00 | | 2000-03-17 | 436,800 | 70.30 | 70.45 | 67.25 | 67.85 | 00:00:00 | | 2000-03-20 | 360,700 | 69.20 | 69.70 | 66.90 | 67.10 | 00:00:00 | | 2000-03-21 | 252,100 | 67.50 | 68.90 | 67.05 | 68.10 | 00:00:00 | | 2000-03-22 | 400,200 | 68.60 | 70.15 | 68.00 | 68.90 | 00:00:00 | | 2000-03-23 | 310,600 | 69.70 | 70.00 | 68.30 | 68.90 | 00:00:00 | | 2000-03-24 | 441,400 | 69.15 | 71.50 | 68.80 | 70.20 | 00:00:00 | | 2000-03-27 | 420,500 | 71.00 | 71.80 | 69.80 | 70.00 | 00:00:00 | | 2000-03-28 | 446,100 | 69.95 | 69.95 | 67.70 | 68.20 | 00:00:00 | | 2000-03-29 | 276,500 | 68.30 | 68.50 | 67.20 | 67.70 | 00:00:00 | | 2000-03-30 | 273,700 | 68.00 | 69.30 | 67.70 | 68.70 | 00:00:00 | | 2000-03-31 | 240,100 | 68.90 | 69.10 | 68.20 | 68.40 | 00:00:00 | | 2000-04-03 | 235,900 | 69.00 | 69.90 | 68.00 | 69.90 | 00:00:00 | | 2000-04-04 | 348,400 | 70.30 | 71.90 | 69.70 | 70.60 | 00:00:00 | | 2000-04-05 | 310,400 | 70.00 | 70.80 | 68.80 | 70.30 | 00:00:00 | | 2000-04-06 | 266,800 | 70.80 | 71.05 | 69.70 | 70.70 | 00:00:00 | | 2000-04-07 | 210,300 | 70.45 | 70.50 | 68.80 | 69.60 | 00:00:00 | | 2000-04-10 | 214,900 | 69.20 | 69.20 | 68.00 | 69.20 | 00:00:00 | | 2000-04-11 | 257,500 | 69.80 | 70.00 | 68.85 | 69.70 | 00:00:00 | | 2000-04-12 | 176,700 | 69.70 | 70.30 | 68.70 | 69.75 | 00:00:00 | | 2000-04-13 | 200,000 | 69.10 | 70.30 | 69.10 | 69.80 | 00:00:00 | | 2000-04-14 | 198,100 | 69.60 | 69.95 | 68.50 | 69.10 | 00:00:00 | | 2000-04-17 | 371,600 | 67.00 | 68.30 | 66.60 | 68.25 | 00:00:00 | | 2000-04-18 | 301,300 | 69.00 | 69.30 | 67.40 | 68.35 | 00:00:00 | | 2000-04-19 | 360,200 | 68.60 | 68.60 | 66.10 | 66.70 | 00:00:00 | | 2000-04-20 | 650,500 | 65.60 | 65.80 | 63.85 | 64.15 | 00:00:00 | | 2000-04-21 | 0 | 64.15 | 64.15 | 64.15 | 64.15 | 00:00:00 | | 2000-04-24 | 0 | 64.15 | 64.15 | 64.15 | 64.15 | 00:00:00 | | 2000-04-25 | 478,200 | 64.00 | 65.20 | 63.50 | 65.20 | 00:00:00 | | 2000-04-26 | 252,000 | 66.00 | 66.20 | 65.30 | 65.70 | 00:00:00 | | 2000-04-27 | 284,900 | 65.30 | 65.30 | 63.70 | 63.70 | 00:00:00 | | 2000-04-28 | 294,000 | 64.50 | 64.70 | 63.60 | 64.00 | 00:00:00 | | 2000-05-01 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2000-05-02 | 280,000 | 64.40 | 64.80 | 64.15 | 64.40 | 00:00:00 | | 2000-05-03 | 221,100 | 64.60 | 65.70 | 64.40 | 64.40 | 00:00:00 | | 2000-05-04 | 178,100 | 64.50 | 65.10 | 64.30 | 64.80 | 00:00:00 | | 2000-05-05 | 199,900 | 65.00 | 65.00 | 63.90 | 64.30 | 00:00:00 | | 2000-05-08 | 241,100 | 64.70 | 64.80 | 63.85 | 64.10 | 00:00:00 | | 2000-05-09 | 0 | 64.10 | 64.10 | 64.10 | 64.10 | 00:00:00 | | 2000-05-10 | 754,800 | 63.30 | 63.30 | 61.03 | 61.10 | 00:00:00 | | 2000-05-11 | 774,300 | 61.10 | 61.20 | 59.80 | 60.75 | 00:00:00 | | 2000-05-12 | 439,700 | 61.00 | 61.80 | 61.00 | 61.35 | 00:00:00 | | 2000-05-15 | 271,100 | 61.50 | 61.90 | 61.30 | 61.70 | 00:00:00 | | 2000-05-16 | 247,500 | 62.10 | 63.20 | 61.95 | 62.50 | 00:00:00 | | 2000-05-17 | 340,800 | 62.30 | 62.30 | 60.65 | 61.25 | 00:00:00 | | 2000-05-18 | 190,500 | 61.25 | 62.20 | 61.05 | 61.30 | 00:00:00 | | 2000-05-19 | 330,300 | 61.10 | 61.10 | 60.10 | 60.20 | 00:00:00 | | 2000-05-22 | 319,900 | 60.50 | 61.50 | 60.15 | 60.50 | 00:00:00 | | 2000-05-23 | 233,300 | 61.00 | 61.80 | 60.80 | 61.05 | 00:00:00 | | 2000-05-24 | 208,700 | 60.80 | 61.50 | 60.60 | 61.10 | 00:00:00 | | 2000-05-25 | 226,200 | 61.50 | 62.10 | 60.50 | 60.60 | 00:00:00 | | 2000-05-26 | 405,500 | 60.65 | 60.95 | 59.55 | 59.70 | 00:00:00 | | 2000-05-29 | 261,500 | 60.00 | 60.40 | 59.60 | 59.95 | 00:00:00 | | 2000-05-30 | 259,700 | 60.00 | 60.40 | 59.60 | 59.70 | 00:00:00 | | 2000-05-31 | 452,700 | 60.20 | 60.20 | 58.10 | 58.10 | 00:00:00 | | 2000-06-01 | 140,300 | 58.20 | 58.80 | 57.80 | 58.20 | 00:00:00 | | 2000-06-02 | 523,300 | 58.10 | 58.10 | 57.05 | 57.90 | 00:00:00 | | 2000-06-05 | 406,000 | 58.20 | 59.60 | 58.10 | 59.20 | 00:00:00 | | 2000-06-06 | 329,900 | 59.75 | 60.85 | 59.70 | 60.20 | 00:00:00 | | 2000-06-07 | 237,900 | 60.10 | 61.05 | 60.00 | 60.55 | 00:00:00 | | 2000-06-08 | 246,400 | 61.00 | 61.60 | 60.35 | 60.40 | 00:00:00 | | 2000-06-09 | 222,800 | 60.50 | 60.75 | 59.95 | 59.95 | 00:00:00 | | 2000-06-12 | 21,200 | 60.30 | 60.60 | 60.10 | 60.20 | 00:00:00 | | 2000-06-13 | 172,700 | 60.00 | 60.20 | 59.35 | 59.70 | 00:00:00 | | 2000-06-14 | 349,300 | 59.90 | 59.90 | 58.70 | 59.00 | 00:00:00 | | 2000-06-15 | 349,500 | 58.90 | 59.20 | 58.01 | 58.15 | 00:00:00 | | 2000-06-16 | 443,300 | 58.20 | 58.40 | 57.10 | 57.15 | 00:00:00 | | 2000-06-19 | 0 | 57.15 | 57.15 | 57.15 | 57.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
