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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-07-11	123,300	33.60	33.94	33.60	33.75	00:00:00
2005-07-12	80,300	33.85	33.92	33.56	33.68	00:00:00
2005-07-13	109,000	33.70	34.13	33.66	34.05	00:00:00
2005-07-14	212,400	34.10	34.93	34.10	34.57	00:00:00
2005-07-15	112,100	34.68	34.88	34.58	34.68	00:00:00
2005-07-18	112,100	34.80	35.07	34.80	34.88	00:00:00
2005-07-19	130,000	34.82	35.49	34.82	35.39	00:00:00
2005-07-20	121,900	35.50	35.59	35.15	35.48	00:00:00
2005-07-21	219,200	35.63	36.35	35.54	35.67	00:00:00
2005-07-22	86,400	35.70	35.86	35.43	35.73	00:00:00
2005-07-25	143,000	35.78	36.03	35.52	35.77	00:00:00
2005-07-26	120,300	35.72	35.92	35.49	35.74	00:00:00
2005-07-27	165,400	35.65	36.38	35.49	36.37	00:00:00
2005-07-28	2,638,700	36.47	40.30	36.40	39.41	00:00:00
2005-07-29	1,040,000	39.75	40.40	39.43	39.93	00:00:00
2005-08-01	489,900	39.85	40.90	39.85	40.33	00:00:00
2005-08-02	401,700	40.42	41.57	40.35	41.54	00:00:00
2005-08-03	369,100	41.58	41.60	40.98	41.27	00:00:00
2005-08-04	765,100	41.40	41.43	39.80	39.85	00:00:00
2005-08-05	450,000	39.82	40.20	39.77	39.92	00:00:00
2005-08-08	199,700	39.95	40.95	39.95	40.44	00:00:00
2005-08-09	171,500	40.50	41.56	40.38	41.46	00:00:00
2005-08-10	235,000	41.60	42.25	41.60	41.86	00:00:00
2005-08-11	169,300	41.85	42.04	41.19	41.54	00:00:00
2005-08-12	97,300	41.90	41.94	41.27	41.38	00:00:00
2005-08-15	128,800	41.25	41.87	41.25	41.52	00:00:00
2005-08-16	135,100	41.55	41.81	41.15	41.24	00:00:00
2005-08-17	181,900	41.00	41.21	40.53	40.94	00:00:00
2005-08-18	125,600	40.88	41.08	40.57	40.94	00:00:00
2005-08-19	139,300	40.90	42.35	40.90	41.97	00:00:00
2005-08-22	177,200	41.98	42.85	41.98	42.40	00:00:00
2005-08-23	94,100	42.45	42.51	41.85	41.90	00:00:00
2005-08-24	82,400	42.05	42.71	41.96	42.69	00:00:00
2005-08-25	82,000	42.25	42.42	42.08	42.27	00:00:00
2005-08-26	117,600	42.43	42.90	41.81	41.87	00:00:00
2005-08-29	119,400	41.35	42.20	41.30	42.18	00:00:00
2005-08-30	62,600	42.38	42.44	41.60	41.72	00:00:00
2005-08-31	61,800	41.82	41.96	41.14	41.56	00:00:00
2005-09-01	118,800	42.08	42.10	40.92	41.31	00:00:00
2005-09-02	164,800	40.90	41.27	40.24	40.41	00:00:00
2005-09-05	80,700	40.40	41.48	40.40	41.44	00:00:00
2005-09-06	61,100	41.32	41.71	41.32	41.70	00:00:00
2005-09-07	55,600	41.72	42.11	41.70	41.77	00:00:00
2005-09-08	61,300	41.85	42.00	41.07	41.67	00:00:00
2005-09-09	95,600	41.63	42.00	41.63	41.95	00:00:00
2005-09-12	109,700	42.03	42.22	41.55	41.96	00:00:00
2005-09-13	128,400	41.91	42.00	40.66	40.90	00:00:00
2005-09-14	84,000	40.90	41.20	40.37	40.99	00:00:00
2005-09-15	80,000	40.88	41.20	40.75	41.06	00:00:00
2005-09-16	128,100	41.15	42.05	41.10	42.00	00:00:00
2005-09-19	257,300	40.55	41.48	40.55	40.97	00:00:00
2005-09-20	60,100	41.20	41.96	41.20	41.86	00:00:00
2005-09-21	49,100	41.62	41.74	41.09	41.18	00:00:00
2005-09-22	100,300	41.00	41.70	40.84	41.15	00:00:00
2005-09-23	70,400	41.45	42.06	41.45	42.00	00:00:00
2005-09-26	181,100	42.60	43.80	42.60	43.78	00:00:00
2005-09-27	130,000	43.58	44.14	43.31	43.89	00:00:00
2005-09-28	299,600	44.40	45.91	44.40	45.48	00:00:00
2005-09-29	189,000	45.50	45.61	44.14	44.72	00:00:00
2005-09-30	98,600	44.85	44.88	43.51	44.19	00:00:00
2005-10-03	45,500	44.45	45.08	44.30	44.89	00:00:00
2005-10-04	119,400	44.92	45.71	44.49	45.70	00:00:00
2005-10-05	96,900	45.00	45.01	44.25	44.39	00:00:00
2005-10-06	158,500	43.75	43.81	42.75	43.20	00:00:00
2005-10-07	55,000	43.00	43.59	43.00	43.25	00:00:00
2005-10-10	79,000	43.50	43.79	42.39	42.52	00:00:00
2005-10-11	73,700	42.35	43.28	42.32	42.56	00:00:00
2005-10-12	99,200	42.28	42.98	41.97	42.07	00:00:00
2005-10-13	85,500	41.92	42.69	41.73	41.74	00:00:00
2005-10-14	54,700	42.18	42.35	41.85	42.03	00:00:00
2005-10-17	90,500	42.10	43.16	41.26	42.65	00:00:00
2005-10-18	58,000	42.90	43.04	41.97	41.97	00:00:00
2005-10-19	154,100	41.45	42.85	40.53	41.04	00:00:00
2005-10-20	112,800	41.42	41.52	40.15	40.33	00:00:00
2005-10-21	244,000	39.95	40.25	39.58	39.85	00:00:00
2005-10-24	111,500	40.27	41.28	40.05	41.25	00:00:00
2005-10-25	108,200	41.45	41.51	40.57	41.45	00:00:00
2005-10-26	105,700	41.61	42.07	41.25	41.49	00:00:00
2005-10-27	89,700	41.28	41.44	40.48	40.59	00:00:00
2005-10-28	80,800	40.32	40.75	39.57	40.72	00:00:00
2005-10-31	70,500	41.15	41.76	41.09	41.71	00:00:00
2005-11-01	35,600	41.61	41.68	41.12	41.15	00:00:00
2005-11-02	45,700	41.38	41.79	41.05	41.79	00:00:00
2005-11-03	77,700	42.03	42.35	41.30	42.18	00:00:00
2005-11-04	49,600	42.10	42.21	41.56	41.72	00:00:00
2005-11-07	62,400	41.65	42.70	41.65	42.45	00:00:00
2005-11-08	63,500	42.40	42.92	42.36	42.43	00:00:00
2005-11-09	50,300	42.90	42.90	42.21	42.69	00:00:00
2005-11-10	61,500	42.60	42.68	41.63	41.98	00:00:00
2005-11-11	68,200	42.76	42.94	42.49	42.75	00:00:00
2005-11-14	74,300	42.70	43.06	42.58	42.76	00:00:00
2005-11-15	54,300	42.77	43.14	42.40	42.95	00:00:00
2005-11-16	75,100	43.18	43.18	42.50	42.50	00:00:00
2005-11-17	72,800	42.48	43.99	42.48	43.23	00:00:00
2005-11-18	83,100	43.60	43.69	43.08	43.23	00:00:00
2005-11-21	75,900	43.40	44.22	43.40	44.03	00:00:00
2005-11-22	139,700	44.16	44.22	42.80	43.05	00:00:00
2005-11-23	59,600	43.15	43.33	42.85	43.31	00:00:00
2005-11-24	60,100	43.05	43.37	42.62	42.82	00:00:00
2005-11-25	36,800	42.80	43.10	42.62	42.88	00:00:00
2005-11-28	54,700	43.20	43.20	42.50	42.63	00:00:00
2005-11-29	39,900	42.65	43.10	42.54	42.96	00:00:00
2005-11-30	42,100	42.85	43.07	42.71	42.90	00:00:00
2005-12-01	64,100	42.87	43.48	42.87	43.44	00:00:00
2005-12-02	81,000	43.49	43.71	43.15	43.32	00:00:00
2005-12-05	57,600	43.40	43.48	42.83	42.99	00:00:00
2005-12-06	45,500	43.05	43.37	43.02	43.36	00:00:00
2005-12-07	45,300	43.17	43.43	42.58	43.02	00:00:00
2005-12-08	68,900	42.55	43.05	42.26	42.94	00:00:00
2005-12-09	52,100	42.98	43.25	42.85	43.20	00:00:00
2005-12-12	66,300	43.40	43.51	42.62	42.62	00:00:00
2005-12-13	70,300	42.52	42.80	42.37	42.77	00:00:00
2005-12-14	82,900	42.90	42.90	41.93	42.14	00:00:00
2005-12-15	55,700	42.12	42.42	41.95	42.23	00:00:00
2005-12-16	71,900	42.35	42.59	41.97	42.40	00:00:00
2005-12-19	73,900	42.50	42.82	42.46	42.80	00:00:00
2005-12-20	55,600	42.70	42.78	42.39	42.66	00:00:00
2005-12-21	76,100	42.80	42.85	42.15	42.53	00:00:00
2005-12-22	63,400	42.40	42.73	42.37	42.55	00:00:00
2005-12-23	60,800	42.60	42.76	42.34	42.73	00:00:00
2005-12-26	0	42.73	42.73	42.73	42.73	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 > >>