|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 91,900 | 34.65 | 34.83 | 34.37 | 34.80 | 00:00:00 | | 2005-01-25 | 74,400 | 34.50 | 35.10 | 34.50 | 35.00 | 00:00:00 | | 2005-01-26 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2005-01-27 | 111,300 | 34.55 | 34.88 | 34.19 | 34.55 | 00:00:00 | | 2005-01-28 | 67,800 | 34.50 | 34.75 | 34.33 | 34.45 | 00:00:00 | | 2005-01-31 | 120,300 | 35.05 | 35.18 | 34.75 | 34.90 | 00:00:00 | | 2005-02-01 | 131,800 | 35.10 | 35.44 | 35.02 | 35.30 | 00:00:00 | | 2005-02-02 | 216,500 | 35.30 | 35.79 | 35.30 | 35.70 | 00:00:00 | | 2005-02-03 | 72,000 | 35.85 | 35.95 | 35.52 | 35.60 | 00:00:00 | | 2005-02-04 | 80,400 | 35.70 | 35.98 | 35.55 | 35.96 | 00:00:00 | | 2005-02-07 | 113,200 | 35.95 | 36.17 | 35.75 | 36.12 | 00:00:00 | | 2005-02-08 | 81,600 | 36.10 | 36.30 | 36.05 | 36.20 | 00:00:00 | | 2005-02-09 | 93,300 | 36.35 | 36.70 | 35.95 | 36.16 | 00:00:00 | | 2005-02-10 | 153,500 | 35.50 | 35.78 | 35.20 | 35.70 | 00:00:00 | | 2005-02-11 | 132,600 | 35.70 | 35.83 | 35.32 | 35.68 | 00:00:00 | | 2005-02-14 | 117,600 | 35.70 | 35.85 | 35.30 | 35.60 | 00:00:00 | | 2005-02-15 | 102,100 | 35.50 | 35.80 | 35.42 | 35.55 | 00:00:00 | | 2005-02-16 | 89,900 | 35.60 | 35.70 | 35.34 | 35.45 | 00:00:00 | | 2005-02-17 | 84,500 | 35.50 | 35.70 | 35.38 | 35.50 | 00:00:00 | | 2005-02-18 | 89,800 | 35.40 | 35.62 | 35.35 | 35.35 | 00:00:00 | | 2005-02-21 | 82,700 | 35.50 | 35.80 | 35.48 | 35.68 | 00:00:00 | | 2005-02-22 | 89,600 | 35.50 | 35.53 | 35.15 | 35.21 | 00:00:00 | | 2005-02-23 | 113,900 | 35.10 | 35.17 | 34.85 | 34.98 | 00:00:00 | | 2005-02-24 | 91,900 | 35.00 | 35.00 | 34.52 | 34.73 | 00:00:00 | | 2005-02-25 | 74,500 | 35.00 | 35.30 | 34.90 | 35.17 | 00:00:00 | | 2005-02-28 | 118,200 | 35.00 | 35.28 | 34.78 | 34.80 | 00:00:00 | | 2005-03-01 | 81,400 | 34.90 | 35.18 | 34.65 | 35.13 | 00:00:00 | | 2005-03-02 | 90,600 | 35.00 | 35.28 | 34.77 | 34.95 | 00:00:00 | | 2005-03-03 | 88,300 | 34.85 | 35.05 | 34.79 | 34.90 | 00:00:00 | | 2005-03-04 | 106,000 | 34.95 | 35.07 | 34.71 | 34.95 | 00:00:00 | | 2005-03-07 | 114,000 | 34.98 | 35.02 | 34.75 | 34.94 | 00:00:00 | | 2005-03-08 | 103,500 | 34.85 | 35.25 | 34.83 | 34.95 | 00:00:00 | | 2005-03-09 | 133,400 | 34.85 | 35.22 | 34.55 | 34.55 | 00:00:00 | | 2005-03-10 | 110,800 | 34.68 | 35.13 | 34.55 | 34.70 | 00:00:00 | | 2005-03-11 | 114,100 | 34.85 | 34.91 | 34.40 | 34.60 | 00:00:00 | | 2005-03-14 | 129,900 | 34.63 | 34.73 | 34.43 | 34.68 | 00:00:00 | | 2005-03-15 | 116,300 | 34.62 | 35.05 | 34.62 | 34.70 | 00:00:00 | | 2005-03-16 | 269,600 | 34.70 | 34.90 | 33.68 | 33.93 | 00:00:00 | | 2005-03-17 | 182,700 | 33.80 | 34.11 | 33.66 | 33.87 | 00:00:00 | | 2005-03-18 | 120,000 | 33.86 | 33.99 | 33.66 | 33.67 | 00:00:00 | | 2005-03-21 | 174,500 | 33.80 | 34.07 | 33.71 | 33.97 | 00:00:00 | | 2005-03-22 | 118,900 | 33.77 | 34.05 | 33.70 | 34.00 | 00:00:00 | | 2005-03-23 | 103,500 | 33.75 | 34.15 | 33.61 | 34.01 | 00:00:00 | | 2005-03-24 | 128,900 | 34.10 | 34.66 | 33.91 | 34.59 | 00:00:00 | | 2005-03-25 | 0 | 34.59 | 34.59 | 34.59 | 34.59 | 00:00:00 | | 2005-03-28 | 0 | 34.59 | 34.59 | 34.59 | 34.59 | 00:00:00 | | 2005-03-29 | 144,500 | 34.30 | 34.55 | 34.00 | 34.55 | 00:00:00 | | 2005-03-30 | 135,500 | 34.25 | 34.74 | 34.18 | 34.74 | 00:00:00 | | 2005-03-31 | 150,600 | 34.76 | 34.94 | 34.47 | 34.57 | 00:00:00 | | 2005-04-01 | 217,300 | 34.42 | 34.45 | 34.05 | 34.17 | 00:00:00 | | 2005-04-04 | 277,800 | 34.28 | 34.30 | 34.05 | 34.17 | 00:00:00 | | 2005-04-05 | 237,500 | 34.40 | 34.64 | 34.28 | 34.64 | 00:00:00 | | 2005-04-06 | 161,500 | 34.68 | 34.85 | 34.23 | 34.50 | 00:00:00 | | 2005-04-07 | 313,500 | 32.95 | 33.20 | 32.82 | 32.90 | 00:00:00 | | 2005-04-08 | 227,700 | 33.19 | 33.19 | 32.69 | 32.72 | 00:00:00 | | 2005-04-11 | 213,600 | 32.55 | 32.55 | 32.30 | 32.46 | 00:00:00 | | 2005-04-12 | 156,900 | 32.40 | 32.49 | 32.01 | 32.07 | 00:00:00 | | 2005-04-13 | 205,000 | 32.30 | 32.40 | 31.87 | 32.06 | 00:00:00 | | 2005-04-14 | 176,500 | 32.00 | 32.43 | 31.84 | 31.88 | 00:00:00 | | 2005-04-15 | 227,400 | 31.85 | 31.88 | 31.07 | 31.20 | 00:00:00 | | 2005-04-18 | 284,400 | 30.75 | 30.75 | 30.06 | 30.57 | 00:00:00 | | 2005-04-19 | 205,300 | 30.55 | 30.90 | 30.28 | 30.40 | 00:00:00 | | 2005-04-20 | 174,500 | 30.53 | 30.73 | 30.01 | 30.20 | 00:00:00 | | 2005-04-21 | 145,800 | 30.05 | 30.68 | 30.05 | 30.53 | 00:00:00 | | 2005-04-22 | 114,700 | 30.72 | 30.73 | 30.30 | 30.44 | 00:00:00 | | 2005-04-25 | 160,600 | 30.45 | 30.58 | 30.02 | 30.50 | 00:00:00 | | 2005-04-26 | 142,800 | 30.60 | 30.60 | 30.08 | 30.35 | 00:00:00 | | 2005-04-27 | 152,800 | 30.30 | 30.50 | 29.83 | 30.48 | 00:00:00 | | 2005-04-28 | 127,100 | 30.60 | 30.90 | 30.07 | 30.32 | 00:00:00 | | 2005-04-29 | 109,100 | 30.10 | 30.85 | 30.10 | 30.53 | 00:00:00 | | 2005-05-02 | 98,800 | 30.72 | 30.72 | 30.47 | 30.67 | 00:00:00 | | 2005-05-03 | 88,200 | 30.60 | 30.67 | 30.21 | 30.43 | 00:00:00 | | 2005-05-04 | 124,700 | 30.60 | 31.47 | 30.25 | 31.42 | 00:00:00 | | 2005-05-05 | 42,900 | 31.52 | 31.70 | 30.83 | 30.83 | 00:00:00 | | 2005-05-06 | 92,800 | 30.97 | 31.50 | 30.80 | 31.41 | 00:00:00 | | 2005-05-09 | 76,400 | 31.27 | 31.39 | 31.05 | 31.35 | 00:00:00 | | 2005-05-10 | 88,300 | 31.30 | 31.30 | 30.91 | 31.00 | 00:00:00 | | 2005-05-11 | 66,000 | 30.95 | 31.30 | 30.85 | 31.02 | 00:00:00 | | 2005-05-12 | 80,100 | 31.20 | 31.41 | 31.10 | 31.27 | 00:00:00 | | 2005-05-13 | 76,400 | 31.20 | 31.86 | 31.15 | 31.80 | 00:00:00 | | 2005-05-16 | 8,200 | 31.87 | 31.99 | 31.55 | 31.68 | 00:00:00 | | 2005-05-17 | 69,300 | 31.85 | 31.85 | 31.42 | 31.50 | 00:00:00 | | 2005-05-18 | 105,000 | 31.70 | 32.35 | 31.61 | 32.26 | 00:00:00 | | 2005-05-19 | 77,200 | 32.25 | 32.43 | 32.12 | 32.40 | 00:00:00 | | 2005-05-20 | 52,100 | 32.40 | 32.70 | 32.30 | 32.70 | 00:00:00 | | 2005-05-23 | 89,900 | 32.82 | 32.82 | 32.31 | 32.42 | 00:00:00 | | 2005-05-24 | 64,200 | 32.50 | 32.63 | 32.02 | 32.20 | 00:00:00 | | 2005-05-25 | 82,700 | 32.23 | 32.27 | 31.95 | 32.00 | 00:00:00 | | 2005-05-26 | 25,600 | 32.00 | 32.35 | 32.00 | 32.35 | 00:00:00 | | 2005-05-27 | 59,200 | 32.30 | 32.40 | 32.07 | 32.25 | 00:00:00 | | 2005-05-30 | 63,300 | 32.35 | 32.59 | 32.25 | 32.40 | 00:00:00 | | 2005-05-31 | 78,000 | 32.47 | 32.84 | 32.42 | 32.71 | 00:00:00 | | 2005-06-01 | 89,700 | 32.80 | 33.26 | 32.67 | 33.19 | 00:00:00 | | 2005-06-02 | 98,400 | 33.15 | 33.47 | 32.98 | 33.14 | 00:00:00 | | 2005-06-03 | 82,100 | 33.33 | 33.45 | 33.00 | 33.10 | 00:00:00 | | 2005-06-06 | 93,400 | 33.10 | 33.12 | 32.80 | 32.92 | 00:00:00 | | 2005-06-07 | 98,800 | 33.03 | 33.18 | 32.83 | 33.08 | 00:00:00 | | 2005-06-08 | 96,700 | 32.95 | 33.27 | 32.80 | 33.25 | 00:00:00 | | 2005-06-09 | 67,800 | 33.26 | 33.26 | 32.91 | 33.07 | 00:00:00 | | 2005-06-10 | 141,200 | 33.10 | 33.99 | 33.06 | 33.73 | 00:00:00 | | 2005-06-13 | 134,600 | 33.97 | 34.12 | 33.83 | 34.00 | 00:00:00 | | 2005-06-14 | 91,300 | 33.95 | 34.26 | 33.90 | 34.10 | 00:00:00 | | 2005-06-15 | 99,300 | 34.07 | 34.23 | 33.60 | 33.79 | 00:00:00 | | 2005-06-16 | 109,300 | 33.90 | 34.14 | 33.87 | 34.02 | 00:00:00 | | 2005-06-17 | 103,700 | 34.02 | 34.15 | 33.93 | 34.05 | 00:00:00 | | 2005-06-20 | 90,100 | 33.90 | 33.97 | 33.74 | 33.85 | 00:00:00 | | 2005-06-21 | 120,800 | 34.00 | 34.43 | 33.95 | 34.24 | 00:00:00 | | 2005-06-22 | 88,300 | 34.00 | 34.23 | 33.80 | 34.07 | 00:00:00 | | 2005-06-23 | 81,100 | 34.10 | 34.40 | 34.01 | 34.12 | 00:00:00 | | 2005-06-24 | 75,500 | 33.70 | 33.90 | 33.68 | 33.84 | 00:00:00 | | 2005-06-27 | 85,100 | 33.60 | 33.73 | 33.28 | 33.36 | 00:00:00 | | 2005-06-28 | 67,900 | 33.45 | 33.62 | 33.30 | 33.56 | 00:00:00 | | 2005-06-29 | 84,500 | 33.70 | 33.90 | 33.53 | 33.85 | 00:00:00 | | 2005-06-30 | 56,700 | 33.78 | 33.82 | 33.45 | 33.56 | 00:00:00 | | 2005-07-01 | 62,000 | 33.50 | 33.85 | 33.40 | 33.81 | 00:00:00 | | 2005-07-04 | 63,200 | 33.92 | 33.99 | 33.62 | 33.74 | 00:00:00 | | 2005-07-05 | 88,700 | 33.80 | 33.89 | 33.29 | 33.67 | 00:00:00 | | 2005-07-06 | 75,600 | 33.53 | 33.88 | 33.53 | 33.72 | 00:00:00 | | 2005-07-07 | 217,100 | 33.50 | 33.54 | 32.45 | 33.22 | 00:00:00 | | 2005-07-08 | 80,000 | 33.30 | 33.62 | 33.15 | 33.59 | 00:00:00 | | 2005-07-11 | 123,300 | 33.60 | 33.94 | 33.60 | 33.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
