|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-26 | 0 | 42.73 | 42.73 | 42.73 | 42.73 | 00:00:00 | 2005-12-27 | 50,600 | 42.70 | 42.97 | 42.59 | 42.71 | 00:00:00 | 2005-12-28 | 113,700 | 42.83 | 43.40 | 42.83 | 43.38 | 00:00:00 | 2005-12-29 | 75,700 | 43.38 | 43.79 | 43.37 | 43.60 | 00:00:00 | 2005-12-30 | 38,700 | 43.43 | 43.45 | 42.76 | 43.08 | 00:00:00 | 2006-01-02 | 77,500 | 43.06 | 43.91 | 43.06 | 43.84 | 00:00:00 | 2006-01-03 | 101,200 | 43.80 | 44.29 | 43.70 | 44.01 | 00:00:00 | 2006-01-04 | 77,800 | 44.37 | 44.39 | 43.68 | 44.00 | 00:00:00 | 2006-01-05 | 77,000 | 44.05 | 44.38 | 43.96 | 44.21 | 00:00:00 | 2006-01-06 | 49,900 | 44.18 | 44.18 | 43.72 | 44.13 | 00:00:00 | 2006-01-09 | 186,500 | 44.50 | 45.45 | 44.36 | 45.08 | 00:00:00 | 2006-01-10 | 125,000 | 44.95 | 45.62 | 44.84 | 45.43 | 00:00:00 | 2006-01-11 | 106,500 | 45.50 | 45.74 | 45.28 | 45.74 | 00:00:00 | 2006-01-12 | 93,000 | 45.79 | 45.90 | 45.48 | 45.65 | 00:00:00 | 2006-01-13 | 98,500 | 45.57 | 45.79 | 44.73 | 44.92 | 00:00:00 | 2006-01-16 | 61,300 | 44.98 | 45.17 | 44.65 | 45.14 | 00:00:00 | 2006-01-17 | 70,500 | 44.65 | 44.80 | 44.20 | 44.27 | 00:00:00 | 2006-01-18 | 143,700 | 43.70 | 43.70 | 43.16 | 43.31 | 00:00:00 | 2006-01-19 | 69,200 | 43.42 | 43.88 | 43.29 | 43.88 | 00:00:00 | 2006-01-20 | 102,800 | 43.65 | 43.81 | 42.68 | 42.74 | 00:00:00 | 2006-01-23 | 127,500 | 42.25 | 42.75 | 42.22 | 42.50 | 00:00:00 | 2006-01-24 | 102,900 | 43.00 | 44.72 | 42.86 | 44.34 | 00:00:00 | 2006-01-25 | 171,300 | 44.69 | 45.69 | 44.69 | 45.28 | 00:00:00 | 2006-01-26 | 245,700 | 45.50 | 46.81 | 45.48 | 46.76 | 00:00:00 | 2006-01-27 | 232,800 | 47.00 | 47.37 | 46.01 | 46.98 | 00:00:00 | 2006-01-30 | 134,500 | 46.52 | 47.41 | 46.52 | 47.30 | 00:00:00 | 2006-01-31 | 115,300 | 47.49 | 47.87 | 46.91 | 47.20 | 00:00:00 | 2006-02-01 | 117,300 | 46.92 | 48.05 | 46.92 | 47.92 | 00:00:00 | 2006-02-02 | 158,400 | 47.90 | 48.70 | 47.10 | 47.10 | 00:00:00 | 2006-02-03 | 93,100 | 47.50 | 48.01 | 46.94 | 47.43 | 00:00:00 | 2006-02-06 | 133,200 | 47.45 | 48.50 | 47.45 | 47.96 | 00:00:00 | 2006-02-07 | 105,900 | 48.00 | 48.28 | 47.27 | 47.46 | 00:00:00 | 2006-02-08 | 113,600 | 47.00 | 47.45 | 46.84 | 47.45 | 00:00:00 | 2006-02-09 | 88,700 | 47.60 | 47.95 | 47.32 | 47.92 | 00:00:00 | 2006-02-10 | 110,600 | 47.62 | 48.62 | 47.53 | 48.08 | 00:00:00 | 2006-02-13 | 223,200 | 48.08 | 49.99 | 47.95 | 49.85 | 00:00:00 | 2006-02-14 | 145,300 | 49.98 | 49.99 | 49.09 | 49.88 | 00:00:00 | 2006-02-15 | 209,600 | 49.70 | 50.20 | 49.38 | 49.96 | 00:00:00 | 2006-02-16 | 286,000 | 50.38 | 50.38 | 47.88 | 48.46 | 00:00:00 | 2006-02-17 | 117,600 | 48.30 | 48.96 | 48.19 | 48.52 | 00:00:00 | 2006-02-20 | 119,400 | 48.30 | 48.41 | 47.70 | 48.00 | 00:00:00 | 2006-02-21 | 118,000 | 48.10 | 48.29 | 47.05 | 47.07 | 00:00:00 | 2006-02-22 | 131,200 | 46.80 | 47.50 | 46.53 | 47.35 | 00:00:00 | 2006-02-23 | 85,400 | 47.50 | 47.68 | 46.56 | 47.01 | 00:00:00 | 2006-02-24 | 59,800 | 46.90 | 47.45 | 46.75 | 47.15 | 00:00:00 | 2006-02-27 | 64,200 | 47.05 | 47.88 | 46.98 | 47.76 | 00:00:00 | 2006-02-28 | 71,700 | 47.65 | 47.89 | 46.51 | 46.68 | 00:00:00 | 2006-03-01 | 97,200 | 46.58 | 47.48 | 46.11 | 47.43 | 00:00:00 | 2006-03-02 | 124,200 | 47.45 | 47.72 | 45.85 | 46.27 | 00:00:00 | 2006-03-03 | 230,200 | 46.10 | 46.14 | 44.80 | 45.44 | 00:00:00 | 2006-03-06 | 67,800 | 45.60 | 46.22 | 45.56 | 45.88 | 00:00:00 | 2006-03-07 | 61,900 | 45.50 | 45.97 | 45.37 | 45.78 | 00:00:00 | 2006-03-08 | 78,900 | 46.00 | 46.29 | 45.18 | 45.38 | 00:00:00 | 2006-03-09 | 64,800 | 46.00 | 46.51 | 45.79 | 46.26 | 00:00:00 | 2006-03-10 | 104,300 | 46.20 | 47.31 | 46.07 | 47.14 | 00:00:00 | 2006-03-13 | 70,700 | 47.30 | 47.49 | 46.67 | 47.13 | 00:00:00 | 2006-03-14 | 84,900 | 47.00 | 47.81 | 47.00 | 47.57 | 00:00:00 | 2006-03-15 | 56,300 | 47.70 | 47.99 | 47.33 | 47.88 | 00:00:00 | 2006-03-16 | 82,700 | 47.85 | 47.96 | 47.32 | 47.76 | 00:00:00 | 2006-03-17 | 106,000 | 47.70 | 47.98 | 46.19 | 46.63 | 00:00:00 | 2006-03-20 | 105,100 | 46.87 | 46.91 | 46.12 | 46.33 | 00:00:00 | 2006-03-21 | 117,500 | 46.06 | 46.18 | 45.64 | 46.10 | 00:00:00 | 2006-03-22 | 88,200 | 45.57 | 47.23 | 45.57 | 46.97 | 00:00:00 | 2006-03-23 | 81,400 | 47.20 | 47.24 | 46.47 | 46.60 | 00:00:00 | 2006-03-24 | 82,700 | 46.40 | 46.95 | 46.06 | 46.61 | 00:00:00 | 2006-03-27 | 0 | 46.61 | 46.61 | 46.61 | 46.61 | 00:00:00 | 2006-03-28 | 73,100 | 46.50 | 46.89 | 46.11 | 46.40 | 00:00:00 | 2006-03-29 | 146,900 | 46.62 | 47.36 | 46.18 | 47.20 | 00:00:00 | 2006-03-30 | 80,900 | 47.48 | 47.60 | 46.95 | 47.34 | 00:00:00 | 2006-03-31 | 50,000 | 47.23 | 47.67 | 47.14 | 47.41 | 00:00:00 | 2006-04-03 | 107,900 | 47.62 | 48.17 | 47.55 | 48.04 | 00:00:00 | 2006-04-04 | 99,900 | 48.01 | 48.58 | 47.88 | 48.17 | 00:00:00 | 2006-04-05 | 119,300 | 49.00 | 49.19 | 48.61 | 48.99 | 00:00:00 | 2006-04-06 | 114,300 | 48.80 | 48.80 | 47.69 | 47.80 | 00:00:00 | 2006-04-07 | 112,000 | 47.91 | 48.04 | 46.80 | 47.13 | 00:00:00 | 2006-04-10 | 135,700 | 47.15 | 48.26 | 47.05 | 48.09 | 00:00:00 | 2006-04-11 | 195,900 | 48.16 | 48.16 | 47.25 | 47.43 | 00:00:00 | 2006-04-12 | 114,400 | 47.40 | 47.64 | 46.77 | 47.49 | 00:00:00 | 2006-04-13 | 210,000 | 46.15 | 46.24 | 45.13 | 46.05 | 00:00:00 | 2006-04-14 | 0 | 46.05 | 46.05 | 46.05 | 46.05 | 00:00:00 | 2006-04-17 | 0 | 46.05 | 46.05 | 46.05 | 46.05 | 00:00:00 | 2006-04-18 | 121,600 | 46.05 | 46.05 | 45.02 | 45.60 | 00:00:00 | 2006-04-19 | 117,300 | 46.00 | 46.15 | 45.58 | 46.01 | 00:00:00 | 2006-04-20 | 149,300 | 45.92 | 46.60 | 45.37 | 46.41 | 00:00:00 | 2006-04-21 | 93,700 | 46.23 | 46.95 | 46.10 | 46.32 | 00:00:00 | 2006-04-24 | 121,300 | 45.82 | 45.92 | 45.20 | 45.59 | 00:00:00 | 2006-04-25 | 68,200 | 45.68 | 46.12 | 45.50 | 45.78 | 00:00:00 | 2006-04-26 | 84,700 | 45.90 | 46.77 | 45.42 | 46.67 | 00:00:00 | 2006-04-27 | 278,500 | 46.70 | 47.17 | 44.35 | 45.03 | 00:00:00 | 2006-04-28 | 225,700 | 44.85 | 44.86 | 43.19 | 43.65 | 00:00:00 | 2006-05-01 | 0 | 43.65 | 43.65 | 43.65 | 43.65 | 00:00:00 | 2006-05-02 | 211,900 | 43.32 | 43.72 | 42.87 | 43.06 | 00:00:00 | 2006-05-03 | 122,100 | 43.10 | 43.42 | 42.40 | 42.55 | 00:00:00 | 2006-05-04 | 95,600 | 42.85 | 43.23 | 42.56 | 43.13 | 00:00:00 | 2006-05-05 | 132,500 | 43.17 | 43.57 | 42.95 | 43.34 | 00:00:00 | 2006-05-08 | 88,300 | 43.55 | 43.74 | 43.43 | 43.67 | 00:00:00 | 2006-05-09 | 64,000 | 43.60 | 44.06 | 43.40 | 43.77 | 00:00:00 | 2006-05-10 | 93,500 | 44.70 | 45.03 | 44.42 | 44.59 | 00:00:00 | 2006-05-11 | 83,400 | 44.42 | 44.76 | 43.70 | 43.72 | 00:00:00 | 2006-05-12 | 225,600 | 43.42 | 43.54 | 41.85 | 42.03 | 00:00:00 | 2006-05-15 | 246,000 | 41.55 | 42.07 | 40.55 | 41.27 | 00:00:00 | 2006-05-16 | 101,300 | 41.07 | 41.93 | 40.98 | 41.60 | 00:00:00 | 2006-05-17 | 250,200 | 41.80 | 41.89 | 39.80 | 40.27 | 00:00:00 | 2006-05-18 | 195,300 | 40.10 | 40.98 | 39.61 | 40.70 | 00:00:00 | 2006-05-19 | 86,800 | 40.50 | 41.11 | 40.15 | 40.61 | 00:00:00 | 2006-05-22 | 209,300 | 40.32 | 40.32 | 39.13 | 39.44 | 00:00:00 | 2006-05-23 | 153,000 | 39.63 | 41.01 | 39.63 | 40.73 | 00:00:00 | 2006-05-24 | 65,500 | 40.43 | 40.88 | 39.75 | 40.44 | 00:00:00 | 2006-05-25 | 19,500 | 40.80 | 41.57 | 40.44 | 41.47 | 00:00:00 | 2006-05-26 | 59,600 | 41.45 | 41.70 | 40.93 | 41.45 | 00:00:00 | 2006-05-29 | 55,600 | 41.60 | 41.60 | 41.19 | 41.27 | 00:00:00 | 2006-05-30 | 80,400 | 41.08 | 41.25 | 39.93 | 40.37 | 00:00:00 | 2006-05-31 | 60,900 | 39.90 | 41.10 | 39.69 | 40.92 | 00:00:00 | 2006-06-01 | 44,800 | 40.76 | 41.05 | 40.19 | 40.80 | 00:00:00 | 2006-06-02 | 49,100 | 41.02 | 41.37 | 40.25 | 40.60 | 00:00:00 | 2006-06-05 | 16,300 | 40.65 | 40.65 | 39.80 | 40.00 | 00:00:00 | 2006-06-06 | 237,100 | 39.40 | 39.47 | 38.05 | 38.51 | 00:00:00 | 2006-06-07 | 179,500 | 38.37 | 38.60 | 37.38 | 38.45 | 00:00:00 | 2006-06-08 | 164,500 | 37.40 | 38.28 | 37.31 | 37.80 | 00:00:00 | 2006-06-09 | 99,400 | 38.10 | 38.29 | 37.88 | 37.88 | 00:00:00 | 2006-06-12 | 58,400 | 38.20 | 38.34 | 37.64 | 37.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|