|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 95,900 | 36.05 | 36.56 | 36.05 | 36.25 | 00:00:00 | | 2004-02-24 | 87,100 | 36.20 | 36.40 | 35.65 | 35.70 | 00:00:00 | | 2004-02-25 | 130,300 | 35.80 | 35.95 | 35.45 | 35.65 | 00:00:00 | | 2004-02-26 | 128,500 | 35.60 | 35.75 | 35.10 | 35.70 | 00:00:00 | | 2004-02-27 | 113,300 | 35.80 | 36.55 | 35.80 | 36.05 | 00:00:00 | | 2004-03-01 | 107,900 | 36.35 | 36.55 | 35.93 | 36.10 | 00:00:00 | | 2004-03-02 | 115,400 | 36.35 | 36.80 | 36.35 | 36.70 | 00:00:00 | | 2004-03-03 | 75,500 | 36.60 | 36.90 | 36.38 | 36.45 | 00:00:00 | | 2004-03-04 | 86,100 | 36.55 | 36.70 | 36.12 | 36.55 | 00:00:00 | | 2004-03-05 | 108,500 | 36.40 | 36.80 | 35.98 | 36.50 | 00:00:00 | | 2004-03-08 | 86,300 | 36.60 | 36.80 | 36.48 | 36.60 | 00:00:00 | | 2004-03-09 | 100,000 | 36.40 | 36.53 | 35.85 | 35.85 | 00:00:00 | | 2004-03-10 | 133,900 | 35.65 | 35.80 | 35.20 | 35.40 | 00:00:00 | | 2004-03-11 | 444,600 | 34.85 | 34.90 | 33.90 | 34.50 | 00:00:00 | | 2004-03-12 | 300,000 | 33.80 | 34.65 | 33.45 | 34.50 | 00:00:00 | | 2004-03-15 | 237,700 | 34.30 | 34.45 | 33.33 | 33.47 | 00:00:00 | | 2004-03-16 | 175,100 | 33.45 | 34.25 | 33.43 | 33.92 | 00:00:00 | | 2004-03-17 | 145,400 | 34.30 | 34.95 | 33.90 | 34.88 | 00:00:00 | | 2004-03-18 | 124,400 | 34.90 | 34.90 | 33.88 | 33.90 | 00:00:00 | | 2004-03-19 | 137,600 | 34.50 | 34.50 | 33.65 | 33.90 | 00:00:00 | | 2004-03-22 | 268,500 | 33.60 | 33.60 | 32.51 | 32.95 | 00:00:00 | | 2004-03-23 | 154,100 | 33.15 | 33.35 | 32.75 | 32.90 | 00:00:00 | | 2004-03-24 | 115,000 | 33.10 | 33.45 | 32.75 | 33.40 | 00:00:00 | | 2004-03-25 | 103,900 | 33.60 | 34.05 | 33.52 | 34.05 | 00:00:00 | | 2004-03-26 | 91,800 | 34.30 | 34.35 | 33.95 | 34.20 | 00:00:00 | | 2004-03-29 | 98,500 | 34.25 | 34.78 | 34.05 | 34.70 | 00:00:00 | | 2004-03-30 | 100,200 | 34.65 | 34.65 | 34.05 | 34.35 | 00:00:00 | | 2004-03-31 | 100,600 | 34.30 | 34.69 | 33.75 | 33.98 | 00:00:00 | | 2004-04-01 | 178,200 | 34.30 | 34.60 | 33.81 | 34.45 | 00:00:00 | | 2004-04-02 | 201,800 | 34.52 | 35.55 | 34.45 | 35.55 | 00:00:00 | | 2004-04-05 | 259,500 | 35.55 | 36.10 | 35.28 | 35.94 | 00:00:00 | | 2004-04-06 | 167,400 | 36.10 | 36.10 | 35.57 | 35.88 | 00:00:00 | | 2004-04-07 | 200,700 | 35.70 | 35.70 | 34.95 | 35.31 | 00:00:00 | | 2004-04-08 | 222,100 | 33.85 | 34.45 | 33.85 | 34.00 | 00:00:00 | | 2004-04-09 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2004-04-12 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2004-04-13 | 216,400 | 34.05 | 34.37 | 33.65 | 33.98 | 00:00:00 | | 2004-04-14 | 148,000 | 33.75 | 33.78 | 33.08 | 33.60 | 00:00:00 | | 2004-04-15 | 147,800 | 33.60 | 33.95 | 33.33 | 33.75 | 00:00:00 | | 2004-04-16 | 146,000 | 33.60 | 34.05 | 33.52 | 33.91 | 00:00:00 | | 2004-04-19 | 117,700 | 33.60 | 33.70 | 33.15 | 33.48 | 00:00:00 | | 2004-04-20 | 248,700 | 33.75 | 34.90 | 33.75 | 34.60 | 00:00:00 | | 2004-04-21 | 275,500 | 34.30 | 35.52 | 34.20 | 35.40 | 00:00:00 | | 2004-04-22 | 292,100 | 35.80 | 36.30 | 35.65 | 36.25 | 00:00:00 | | 2004-04-23 | 1,353,500 | 38.90 | 39.35 | 38.01 | 38.30 | 00:00:00 | | 2004-04-26 | 420,900 | 38.30 | 38.80 | 37.70 | 38.60 | 00:00:00 | | 2004-04-27 | 381,900 | 38.65 | 39.38 | 38.65 | 39.24 | 00:00:00 | | 2004-04-28 | 217,400 | 39.10 | 39.20 | 38.55 | 38.70 | 00:00:00 | | 2004-04-29 | 349,500 | 38.60 | 39.44 | 37.55 | 37.70 | 00:00:00 | | 2004-04-30 | 144,600 | 37.60 | 37.80 | 37.12 | 37.25 | 00:00:00 | | 2004-05-03 | 144,500 | 37.10 | 38.05 | 36.70 | 37.90 | 00:00:00 | | 2004-05-04 | 108,600 | 37.75 | 38.10 | 37.40 | 37.55 | 00:00:00 | | 2004-05-05 | 91,700 | 37.40 | 37.95 | 37.25 | 37.70 | 00:00:00 | | 2004-05-06 | 143,300 | 37.55 | 37.60 | 36.55 | 36.55 | 00:00:00 | | 2004-05-07 | 144,100 | 36.55 | 36.80 | 35.90 | 36.00 | 00:00:00 | | 2004-05-10 | 195,500 | 35.20 | 35.60 | 34.85 | 35.45 | 00:00:00 | | 2004-05-11 | 85,800 | 35.40 | 36.02 | 35.25 | 35.85 | 00:00:00 | | 2004-05-12 | 68,600 | 36.15 | 36.30 | 35.45 | 35.45 | 00:00:00 | | 2004-05-13 | 102,100 | 35.80 | 36.10 | 35.40 | 35.85 | 00:00:00 | | 2004-05-14 | 81,900 | 35.60 | 36.00 | 35.28 | 35.60 | 00:00:00 | | 2004-05-17 | 107,100 | 35.20 | 35.23 | 34.66 | 34.90 | 00:00:00 | | 2004-05-18 | 87,400 | 35.30 | 35.45 | 34.90 | 35.27 | 00:00:00 | | 2004-05-19 | 55,600 | 35.45 | 35.90 | 35.33 | 35.55 | 00:00:00 | | 2004-05-20 | 39,900 | 35.05 | 35.05 | 34.35 | 34.65 | 00:00:00 | | 2004-05-21 | 39,000 | 34.90 | 35.23 | 34.75 | 34.90 | 00:00:00 | | 2004-05-24 | 86,700 | 35.20 | 35.90 | 35.20 | 35.20 | 00:00:00 | | 2004-05-25 | 68,300 | 35.10 | 35.60 | 35.00 | 35.60 | 00:00:00 | | 2004-05-26 | 86,100 | 36.00 | 36.25 | 35.95 | 36.20 | 00:00:00 | | 2004-05-27 | 107,100 | 36.20 | 36.70 | 36.20 | 36.35 | 00:00:00 | | 2004-05-28 | 93,300 | 36.65 | 36.70 | 36.25 | 36.40 | 00:00:00 | | 2004-05-31 | 11,100 | 36.40 | 36.60 | 36.35 | 36.55 | 00:00:00 | | 2004-06-01 | 70,000 | 36.65 | 36.65 | 35.90 | 36.10 | 00:00:00 | | 2004-06-02 | 78,500 | 36.25 | 36.60 | 36.05 | 36.35 | 00:00:00 | | 2004-06-03 | 108,300 | 36.30 | 37.05 | 36.20 | 37.05 | 00:00:00 | | 2004-06-04 | 111,900 | 36.90 | 37.60 | 36.90 | 37.55 | 00:00:00 | | 2004-06-07 | 127,100 | 37.80 | 38.20 | 37.75 | 38.15 | 00:00:00 | | 2004-06-08 | 157,100 | 38.40 | 38.50 | 37.70 | 38.20 | 00:00:00 | | 2004-06-09 | 109,700 | 38.25 | 38.38 | 37.95 | 38.20 | 00:00:00 | | 2004-06-10 | 86,100 | 38.05 | 38.60 | 38.05 | 38.50 | 00:00:00 | | 2004-06-11 | 91,300 | 38.40 | 38.45 | 38.05 | 38.30 | 00:00:00 | | 2004-06-14 | 87,100 | 38.00 | 38.05 | 37.52 | 37.60 | 00:00:00 | | 2004-06-15 | 66,700 | 37.65 | 38.35 | 37.55 | 38.25 | 00:00:00 | | 2004-06-16 | 85,800 | 38.15 | 38.35 | 37.85 | 38.25 | 00:00:00 | | 2004-06-17 | 94,100 | 38.10 | 38.25 | 37.77 | 38.00 | 00:00:00 | | 2004-06-18 | 82,600 | 37.90 | 38.15 | 37.75 | 38.05 | 00:00:00 | | 2004-06-21 | 111,000 | 38.25 | 38.45 | 38.00 | 38.10 | 00:00:00 | | 2004-06-22 | 88,500 | 38.05 | 38.43 | 37.90 | 38.05 | 00:00:00 | | 2004-06-23 | 95,500 | 38.00 | 38.25 | 37.93 | 38.25 | 00:00:00 | | 2004-06-24 | 133,900 | 38.25 | 38.64 | 38.25 | 38.35 | 00:00:00 | | 2004-06-25 | 145,600 | 38.40 | 38.65 | 38.00 | 38.40 | 00:00:00 | | 2004-06-28 | 214,100 | 38.45 | 39.16 | 38.35 | 39.15 | 00:00:00 | | 2004-06-29 | 89,700 | 38.50 | 38.80 | 38.20 | 38.70 | 00:00:00 | | 2004-06-30 | 70,000 | 38.60 | 38.70 | 38.28 | 38.38 | 00:00:00 | | 2004-07-01 | 80,600 | 38.61 | 38.70 | 37.93 | 38.10 | 00:00:00 | | 2004-07-02 | 56,200 | 37.80 | 37.80 | 37.10 | 37.30 | 00:00:00 | | 2004-07-05 | 59,900 | 37.20 | 37.30 | 36.80 | 37.00 | 00:00:00 | | 2004-07-06 | 68,000 | 37.10 | 37.10 | 36.52 | 36.80 | 00:00:00 | | 2004-07-07 | 46,100 | 36.80 | 37.21 | 36.80 | 36.95 | 00:00:00 | | 2004-07-08 | 44,900 | 36.75 | 37.00 | 36.42 | 36.90 | 00:00:00 | | 2004-07-09 | 61,700 | 36.65 | 36.75 | 36.25 | 36.40 | 00:00:00 | | 2004-07-12 | 58,200 | 36.30 | 36.50 | 36.03 | 36.05 | 00:00:00 | | 2004-07-13 | 68,400 | 36.40 | 36.80 | 36.40 | 36.80 | 00:00:00 | | 2004-07-14 | 78,200 | 36.45 | 36.45 | 35.90 | 36.30 | 00:00:00 | | 2004-07-15 | 68,700 | 36.10 | 36.33 | 35.70 | 35.90 | 00:00:00 | | 2004-07-16 | 61,400 | 35.70 | 36.20 | 35.70 | 35.87 | 00:00:00 | | 2004-07-19 | 60,700 | 35.90 | 36.14 | 35.70 | 35.80 | 00:00:00 | | 2004-07-20 | 61,900 | 35.68 | 36.20 | 35.60 | 36.12 | 00:00:00 | | 2004-07-21 | 110,400 | 36.45 | 36.80 | 36.35 | 36.65 | 00:00:00 | | 2004-07-22 | 54,700 | 36.20 | 36.55 | 35.85 | 36.20 | 00:00:00 | | 2004-07-23 | 52,000 | 36.55 | 36.70 | 36.15 | 36.20 | 00:00:00 | | 2004-07-26 | 74,600 | 36.35 | 36.58 | 35.70 | 35.75 | 00:00:00 | | 2004-07-27 | 61,900 | 35.80 | 36.60 | 35.80 | 36.55 | 00:00:00 | | 2004-07-28 | 75,400 | 36.60 | 37.37 | 36.60 | 37.00 | 00:00:00 | | 2004-07-29 | 101,500 | 37.45 | 38.24 | 36.65 | 37.10 | 00:00:00 | | 2004-07-30 | 51,400 | 37.20 | 37.20 | 36.65 | 37.15 | 00:00:00 | | 2004-08-02 | 43,600 | 36.80 | 37.00 | 36.37 | 36.80 | 00:00:00 | | 2004-08-03 | 47,200 | 36.90 | 37.00 | 36.38 | 36.60 | 00:00:00 | | 2004-08-04 | 56,300 | 36.30 | 36.30 | 35.90 | 35.95 | 00:00:00 | | 2004-08-05 | 55,400 | 36.05 | 36.25 | 35.40 | 35.40 | 00:00:00 | | 2004-08-06 | 142,100 | 35.05 | 35.05 | 34.25 | 34.25 | 00:00:00 | | 2004-08-09 | 125,400 | 34.50 | 34.50 | 33.60 | 33.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
