TR4DER - DAIMLER N [DAI.F] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	125,400	34.50	34.50	33.60	33.95	00:00:00
2004-08-10	79,100	33.90	34.35	33.90	34.20	00:00:00
2004-08-11	81,500	34.30	34.30	33.30	33.80	00:00:00
2004-08-12	67,200	33.75	33.95	33.09	33.30	00:00:00
2004-08-13	104,900	33.05	33.92	32.75	33.20	00:00:00
2004-08-16	78,200	33.20	33.90	32.75	33.75	00:00:00
2004-08-17	59,700	33.70	33.87	33.40	33.82	00:00:00
2004-08-18	71,200	33.70	33.75	33.20	33.75	00:00:00
2004-08-19	53,400	33.95	33.95	32.95	33.20	00:00:00
2004-08-20	51,500	33.05	33.45	32.83	33.45	00:00:00
2004-08-23	60,200	33.65	33.98	33.50	33.75	00:00:00
2004-08-24	65,000	33.90	34.50	33.90	34.10	00:00:00
2004-08-25	53,600	34.40	34.40	34.00	34.30	00:00:00
2004-08-26	64,200	34.50	34.78	34.35	34.70	00:00:00
2004-08-27	43,500	34.85	34.85	34.45	34.80	00:00:00
2004-08-30	46,600	34.70	34.70	34.12	34.30	00:00:00
2004-08-31	59,900	34.20	34.65	34.10	34.20	00:00:00
2004-09-01	46,200	34.40	34.69	34.25	34.50	00:00:00
2004-09-02	62,000	34.30	34.75	34.13	34.60	00:00:00
2004-09-03	55,300	34.75	35.25	34.65	35.05	00:00:00
2004-09-06	47,300	35.05	35.49	34.95	35.45	00:00:00
2004-09-07	40,700	35.35	35.51	35.04	35.35	00:00:00
2004-09-08	40,100	35.40	35.43	34.95	34.95	00:00:00
2004-09-09	49,500	35.00	35.05	34.66	34.80	00:00:00
2004-09-10	34,800	34.85	35.11	34.79	35.00	00:00:00
2004-09-13	48,800	35.30	35.61	35.22	35.50	00:00:00
2004-09-14	47,600	35.50	35.90	35.33	35.55	00:00:00
2004-09-15	44,000	35.38	35.45	34.94	35.05	00:00:00
2004-09-16	45,900	35.05	35.31	34.95	35.20	00:00:00
2004-09-17	57,300	35.20	35.50	34.91	35.31	00:00:00
2004-09-20	44,900	35.30	35.31	34.71	35.00	00:00:00
2004-09-21	50,500	35.00	35.41	35.00	35.13	00:00:00
2004-09-22	77,300	35.20	35.20	34.14	34.25	00:00:00
2004-09-23	75,500	34.05	34.20	33.65	33.95	00:00:00
2004-09-24	39,800	33.80	34.05	33.55	33.81	00:00:00
2004-09-27	66,400	33.95	33.95	33.23	33.50	00:00:00
2004-09-28	59,500	33.40	33.66	33.22	33.52	00:00:00
2004-09-29	51,400	33.60	33.90	33.48	33.63	00:00:00
2004-09-30	59,500	33.85	33.90	33.05	33.10	00:00:00
2004-10-01	63,200	33.40	34.25	33.30	34.25	00:00:00
2004-10-04	65,600	34.70	34.97	34.60	34.75	00:00:00
2004-10-05	77,800	34.70	35.22	34.45	34.75	00:00:00
2004-10-06	54,400	34.50	34.80	34.20	34.72	00:00:00
2004-10-07	64,500	34.80	35.00	34.23	34.30	00:00:00
2004-10-08	47,500	34.20	34.69	33.97	34.03	00:00:00
2004-10-11	51,200	34.00	34.50	33.97	34.40	00:00:00
2004-10-12	76,100	34.30	34.30	33.36	33.58	00:00:00
2004-10-13	74,000	33.80	34.04	33.35	33.44	00:00:00
2004-10-14	143,500	33.20	33.25	32.67	32.85	00:00:00
2004-10-15	104,900	32.85	33.15	32.52	33.15	00:00:00
2004-10-18	138,100	32.70	32.95	32.35	32.85	00:00:00
2004-10-19	129,300	32.80	33.40	32.80	32.90	00:00:00
2004-10-20	73,800	32.50	32.74	32.40	32.63	00:00:00
2004-10-21	72,200	32.60	32.82	32.43	32.50	00:00:00
2004-10-22	33,600	32.60	33.02	32.55	32.80	00:00:00
2004-10-25	184,500	32.20	32.20	31.51	31.57	00:00:00
2004-10-26	93,100	31.80	32.40	31.72	32.40	00:00:00
2004-10-27	88,100	32.35	32.79	32.00	32.64	00:00:00
2004-10-28	96,900	33.15	33.70	32.20	32.92	00:00:00
2004-10-29	55,200	32.70	32.75	32.30	32.36	00:00:00
2004-11-01	40,300	32.30	32.95	32.17	32.93	00:00:00
2004-11-02	75,500	33.00	33.10	32.65	33.04	00:00:00
2004-11-03	71,900	33.30	33.38	32.62	32.77	00:00:00
2004-11-04	68,500	32.83	32.98	32.42	32.94	00:00:00
2004-11-05	72,700	33.25	33.50	32.86	33.20	00:00:00
2004-11-08	83,900	33.30	33.73	33.25	33.53	00:00:00
2004-11-09	72,000	33.55	34.12	33.55	33.85	00:00:00
2004-11-10	67,200	34.00	34.28	34.00	34.21	00:00:00
2004-11-11	73,100	34.00	34.65	34.00	34.50	00:00:00
2004-11-12	46,600	34.55	34.75	34.30	34.48	00:00:00
2004-11-15	56,200	34.60	34.60	34.15	34.45	00:00:00
2004-11-16	57,000	34.40	34.60	34.03	34.20	00:00:00
2004-11-17	55,000	34.25	34.65	33.88	34.65	00:00:00
2004-11-18	62,600	34.50	34.75	34.32	34.50	00:00:00
2004-11-19	55,600	34.55	34.57	33.92	33.92	00:00:00
2004-11-22	76,500	33.55	33.80	33.31	33.80	00:00:00
2004-11-23	50,900	33.80	34.02	33.28	33.33	00:00:00
2004-11-24	34,000	33.65	33.75	33.48	33.63	00:00:00
2004-11-25	56,200	33.75	34.07	33.75	33.80	00:00:00
2004-11-26	62,500	33.61	33.97	33.52	33.60	00:00:00
2004-11-29	84,900	33.75	34.55	33.65	33.80	00:00:00
2004-11-30	52,300	34.01	34.01	33.47	33.66	00:00:00
2004-12-01	43,300	33.50	33.95	33.40	33.90	00:00:00
2004-12-02	82,200	34.15	34.31	33.92	34.12	00:00:00
2004-12-03	55,900	34.10	34.36	33.93	33.93	00:00:00
2004-12-06	57,100	34.00	34.18	33.75	33.97	00:00:00
2004-12-07	59,100	33.90	34.38	33.84	34.18	00:00:00
2004-12-08	85,800	34.00	34.78	33.96	34.55	00:00:00
2004-12-09	56,400	34.50	34.70	34.05	34.50	00:00:00
2004-12-10	40,300	34.45	34.56	34.25	34.40	00:00:00
2004-12-13	115,700	34.46	35.27	34.46	35.00	00:00:00
2004-12-14	122,700	35.25	35.55	35.25	35.27	00:00:00
2004-12-15	88,700	35.40	35.55	35.00	35.20	00:00:00
2004-12-16	50,400	35.05	35.28	34.81	35.18	00:00:00
2004-12-17	71,700	35.27	35.40	34.40	34.59	00:00:00
2004-12-20	68,400	34.60	35.15	34.60	34.77	00:00:00
2004-12-21	52,900	34.80	35.09	34.76	34.98	00:00:00
2004-12-22	85,300	35.10	35.57	35.05	35.48	00:00:00
2004-12-23	75,600	35.50	35.65	35.40	35.40	00:00:00
2004-12-24	0	35.40	35.40	35.40	35.40	00:00:00
2004-12-27	53,100	35.40	35.63	35.22	35.30	00:00:00
2004-12-28	38,400	35.42	35.59	35.35	35.50	00:00:00
2004-12-29	54,100	35.55	35.68	35.15	35.30	00:00:00
2004-12-30	25,200	35.40	35.50	35.25	35.25	00:00:00
2004-12-31	0	35.25	35.25	35.25	35.25	00:00:00
2005-01-03	95,900	35.55	35.85	35.50	35.70	00:00:00
2005-01-04	103,000	35.75	36.36	35.70	35.95	00:00:00
2005-01-05	59,600	35.90	36.00	35.70	35.85	00:00:00
2005-01-06	50,200	35.80	36.35	35.80	36.02	00:00:00
2005-01-07	62,900	35.95	36.15	35.72	35.96	00:00:00
2005-01-10	71,200	36.00	36.00	35.68	35.85	00:00:00
2005-01-11	87,300	35.80	35.90	35.28	35.35	00:00:00
2005-01-12	88,900	35.40	35.52	34.88	35.00	00:00:00
2005-01-13	94,800	35.28	35.28	34.58	34.72	00:00:00
2005-01-14	61,200	34.60	35.00	34.46	34.93	00:00:00
2005-01-17	65,300	35.00	35.10	34.72	34.90	00:00:00
2005-01-18	64,900	34.90	35.32	34.53	35.28	00:00:00
2005-01-19	60,000	35.44	35.55	35.21	35.30	00:00:00
2005-01-20	74,100	35.10	35.27	34.90	34.90	00:00:00
2005-01-21	55,200	34.90	35.15	34.75	34.85	00:00:00
2005-01-24	91,900	34.65	34.83	34.37	34.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>