|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 58,400 | 38.20 | 38.34 | 37.64 | 37.95 | 00:00:00 | | 2006-06-13 | 159,600 | 37.25 | 37.76 | 36.90 | 37.32 | 00:00:00 | | 2006-06-14 | 134,200 | 36.90 | 37.14 | 36.20 | 36.97 | 00:00:00 | | 2006-06-19 | 58,200 | 37.53 | 37.71 | 37.13 | 37.42 | 00:00:00 | | 2006-06-20 | 42,000 | 37.13 | 38.11 | 37.12 | 37.91 | 00:00:00 | | 2006-06-21 | 46,900 | 38.00 | 38.02 | 37.09 | 37.99 | 00:00:00 | | 2006-06-22 | 54,200 | 38.45 | 38.45 | 37.72 | 37.98 | 00:00:00 | | 2006-06-23 | 52,300 | 38.18 | 38.29 | 37.79 | 37.97 | 00:00:00 | | 2006-06-26 | 48,600 | 38.03 | 38.13 | 37.67 | 37.73 | 00:00:00 | | 2006-06-27 | 88,400 | 37.98 | 38.11 | 37.11 | 37.14 | 00:00:00 | | 2006-06-28 | 77,400 | 37.01 | 37.30 | 36.74 | 37.13 | 00:00:00 | | 2006-06-29 | 62,700 | 37.30 | 38.06 | 37.19 | 37.97 | 00:00:00 | | 2006-06-30 | 66,900 | 38.50 | 38.77 | 38.19 | 38.50 | 00:00:00 | | 2006-07-03 | 43,500 | 38.70 | 38.90 | 38.63 | 38.80 | 00:00:00 | | 2006-07-04 | 49,600 | 38.75 | 38.75 | 38.19 | 38.45 | 00:00:00 | | 2006-07-05 | 62,500 | 38.37 | 38.72 | 37.67 | 38.01 | 00:00:00 | | 2006-07-06 | 30,300 | 38.10 | 38.79 | 38.03 | 38.46 | 00:00:00 | | 2006-07-07 | 20,500 | 38.37 | 38.63 | 38.21 | 38.48 | 00:00:00 | | 2006-07-10 | 48,600 | 38.50 | 38.74 | 37.95 | 38.74 | 00:00:00 | | 2006-07-11 | 36,900 | 38.33 | 38.52 | 37.91 | 38.19 | 00:00:00 | | 2006-07-12 | 45,600 | 38.30 | 39.08 | 38.30 | 38.45 | 00:00:00 | | 2006-07-13 | 46,500 | 38.30 | 38.34 | 37.99 | 38.17 | 00:00:00 | | 2006-07-14 | 60,000 | 37.75 | 38.03 | 37.53 | 37.68 | 00:00:00 | | 2006-07-17 | 69,100 | 37.68 | 37.77 | 37.05 | 37.53 | 00:00:00 | | 2006-07-18 | 58,900 | 37.28 | 37.60 | 36.80 | 36.93 | 00:00:00 | | 2006-07-19 | 51,100 | 37.42 | 38.47 | 37.33 | 38.40 | 00:00:00 | | 2006-07-20 | 52,000 | 38.50 | 38.56 | 38.08 | 38.19 | 00:00:00 | | 2006-07-21 | 36,200 | 38.30 | 38.42 | 37.30 | 37.76 | 00:00:00 | | 2006-07-24 | 49,100 | 37.95 | 38.62 | 37.87 | 38.43 | 00:00:00 | | 2006-07-25 | 42,200 | 38.70 | 39.14 | 38.56 | 38.85 | 00:00:00 | | 2006-07-26 | 36,500 | 38.70 | 39.38 | 38.33 | 38.97 | 00:00:00 | | 2006-07-27 | 95,400 | 39.33 | 41.24 | 39.09 | 39.61 | 00:00:00 | | 2006-07-28 | 69,400 | 39.75 | 40.60 | 39.47 | 40.60 | 00:00:00 | | 2006-07-31 | 40,200 | 40.40 | 40.67 | 40.20 | 40.41 | 00:00:00 | | 2006-08-01 | 50,800 | 40.30 | 40.64 | 39.39 | 39.56 | 00:00:00 | | 2006-08-02 | 40,200 | 39.66 | 39.88 | 39.29 | 39.83 | 00:00:00 | | 2006-08-03 | 50,800 | 39.81 | 39.83 | 38.94 | 39.52 | 00:00:00 | | 2006-08-04 | 31,300 | 39.70 | 39.98 | 39.42 | 39.52 | 00:00:00 | | 2006-08-07 | 38,100 | 39.32 | 39.44 | 38.94 | 39.41 | 00:00:00 | | 2006-08-08 | 46,600 | 39.45 | 39.73 | 39.33 | 39.50 | 00:00:00 | | 2006-08-09 | 41,200 | 39.80 | 40.27 | 39.28 | 40.05 | 00:00:00 | | 2006-08-10 | 48,300 | 39.65 | 39.92 | 39.35 | 39.80 | 00:00:00 | | 2006-08-11 | 40,000 | 39.95 | 40.20 | 39.64 | 39.85 | 00:00:00 | | 2006-08-14 | 50,000 | 40.10 | 40.47 | 39.99 | 40.37 | 00:00:00 | | 2006-08-15 | 50,700 | 40.10 | 40.91 | 40.06 | 40.71 | 00:00:00 | | 2006-08-16 | 51,100 | 40.75 | 41.05 | 40.57 | 40.78 | 00:00:00 | | 2006-08-17 | 65,600 | 40.85 | 41.45 | 40.70 | 41.43 | 00:00:00 | | 2006-08-18 | 66,800 | 41.20 | 41.87 | 41.20 | 41.56 | 00:00:00 | | 2006-08-21 | 45,800 | 41.25 | 41.50 | 40.39 | 40.99 | 00:00:00 | | 2006-08-22 | 36,700 | 41.25 | 41.33 | 40.85 | 41.02 | 00:00:00 | | 2006-08-23 | 33,000 | 41.10 | 41.37 | 40.69 | 41.04 | 00:00:00 | | 2006-08-24 | 51,900 | 40.85 | 41.15 | 40.43 | 40.75 | 00:00:00 | | 2006-08-25 | 28,600 | 41.00 | 41.00 | 40.48 | 40.82 | 00:00:00 | | 2006-08-28 | 39,600 | 40.55 | 41.10 | 40.43 | 41.04 | 00:00:00 | | 2006-08-29 | 42,200 | 40.90 | 41.23 | 40.62 | 40.91 | 00:00:00 | | 2006-08-30 | 34,500 | 41.08 | 41.16 | 40.89 | 40.92 | 00:00:00 | | 2006-08-31 | 53,200 | 41.10 | 41.29 | 40.88 | 41.21 | 00:00:00 | | 2006-09-01 | 45,600 | 41.10 | 41.64 | 41.10 | 41.32 | 00:00:00 | | 2006-09-04 | 47,400 | 41.40 | 41.50 | 41.16 | 41.20 | 00:00:00 | | 2006-09-05 | 45,900 | 41.12 | 41.37 | 40.99 | 41.35 | 00:00:00 | | 2006-09-06 | 44,600 | 41.10 | 41.16 | 40.45 | 40.56 | 00:00:00 | | 2006-09-07 | 77,900 | 40.30 | 40.35 | 39.85 | 40.35 | 00:00:00 | | 2006-09-08 | 34,900 | 40.22 | 40.45 | 39.97 | 40.20 | 00:00:00 | | 2006-09-11 | 55,600 | 39.91 | 40.14 | 39.56 | 40.13 | 00:00:00 | | 2006-09-12 | 40,400 | 40.00 | 40.79 | 39.87 | 40.66 | 00:00:00 | | 2006-09-13 | 47,300 | 40.80 | 41.72 | 40.80 | 41.40 | 00:00:00 | | 2006-09-14 | 59,300 | 41.50 | 41.86 | 41.14 | 41.45 | 00:00:00 | | 2006-09-15 | 212,800 | 41.58 | 41.58 | 38.15 | 39.09 | 00:00:00 | | 2006-09-18 | 147,000 | 38.95 | 38.95 | 38.45 | 38.80 | 00:00:00 | | 2006-09-19 | 102,200 | 38.78 | 39.23 | 38.48 | 38.89 | 00:00:00 | | 2006-09-20 | 62,300 | 38.98 | 39.46 | 38.79 | 39.35 | 00:00:00 | | 2006-09-21 | 103,500 | 39.27 | 39.65 | 39.07 | 39.20 | 00:00:00 | | 2006-09-22 | 67,100 | 39.20 | 39.31 | 38.80 | 39.08 | 00:00:00 | | 2006-09-25 | 70,800 | 39.10 | 39.47 | 39.01 | 39.43 | 00:00:00 | | 2006-09-26 | 60,400 | 39.50 | 39.72 | 39.39 | 39.52 | 00:00:00 | | 2006-09-27 | 61,300 | 39.67 | 39.98 | 39.66 | 39.68 | 00:00:00 | | 2006-09-28 | 62,700 | 39.85 | 39.90 | 39.29 | 39.42 | 00:00:00 | | 2006-09-29 | 59,100 | 39.52 | 39.79 | 39.32 | 39.46 | 00:00:00 | | 2006-10-02 | 70,700 | 39.60 | 39.60 | 38.75 | 39.39 | 00:00:00 | | 2006-10-03 | 14,100 | 39.25 | 39.36 | 38.91 | 39.36 | 00:00:00 | | 2006-10-04 | 80,600 | 38.72 | 39.65 | 38.61 | 39.55 | 00:00:00 | | 2006-10-05 | 86,900 | 39.85 | 40.06 | 39.70 | 39.76 | 00:00:00 | | 2006-10-06 | 62,700 | 39.78 | 39.92 | 39.54 | 39.68 | 00:00:00 | | 2006-10-09 | 76,500 | 39.45 | 39.93 | 39.31 | 39.90 | 00:00:00 | | 2006-10-11 | 62,900 | 39.68 | 39.92 | 39.44 | 39.84 | 00:00:00 | | 2006-10-12 | 116,800 | 39.67 | 40.62 | 39.55 | 40.41 | 00:00:00 | | 2006-10-13 | 98,900 | 40.60 | 41.03 | 40.43 | 40.81 | 00:00:00 | | 2006-10-16 | 70,300 | 40.55 | 40.79 | 40.41 | 40.63 | 00:00:00 | | 2006-10-17 | 68,300 | 40.25 | 40.57 | 40.23 | 40.53 | 00:00:00 | | 2006-10-18 | 86,900 | 40.50 | 41.44 | 40.50 | 41.00 | 00:00:00 | | 2006-10-19 | 82,000 | 40.87 | 41.69 | 40.86 | 41.38 | 00:00:00 | | 2006-10-20 | 76,600 | 41.47 | 41.85 | 41.32 | 41.43 | 00:00:00 | | 2006-10-23 | 104,000 | 41.50 | 41.74 | 40.95 | 41.66 | 00:00:00 | | 2006-10-24 | 94,500 | 41.40 | 41.72 | 41.21 | 41.41 | 00:00:00 | | 2006-10-25 | 346,400 | 41.20 | 43.90 | 41.19 | 43.09 | 00:00:00 | | 2006-10-26 | 182,900 | 43.40 | 43.60 | 42.89 | 43.40 | 00:00:00 | | 2006-10-27 | 105,100 | 43.25 | 43.36 | 42.93 | 43.25 | 00:00:00 | | 2006-10-30 | 112,000 | 43.10 | 43.65 | 42.85 | 43.22 | 00:00:00 | | 2006-10-31 | 277,600 | 43.40 | 45.08 | 43.31 | 44.45 | 00:00:00 | | 2006-11-01 | 148,100 | 44.70 | 45.81 | 44.70 | 45.45 | 00:00:00 | | 2006-11-02 | 171,000 | 45.35 | 45.95 | 44.72 | 44.88 | 00:00:00 | | 2006-11-03 | 117,800 | 45.05 | 45.87 | 45.05 | 45.55 | 00:00:00 | | 2006-11-06 | 142,400 | 45.55 | 46.47 | 45.41 | 46.35 | 00:00:00 | | 2006-11-07 | 134,100 | 46.30 | 46.50 | 45.34 | 45.89 | 00:00:00 | | 2006-11-08 | 116,600 | 45.71 | 46.49 | 45.37 | 46.33 | 00:00:00 | | 2006-11-09 | 121,900 | 46.33 | 46.85 | 45.59 | 46.09 | 00:00:00 | | 2006-11-10 | 92,800 | 45.78 | 46.01 | 45.32 | 45.97 | 00:00:00 | | 2006-11-13 | 129,600 | 46.00 | 46.49 | 45.50 | 46.28 | 00:00:00 | | 2006-11-14 | 115,800 | 46.20 | 46.70 | 46.16 | 46.48 | 00:00:00 | | 2006-11-15 | 157,200 | 46.60 | 47.52 | 46.60 | 47.36 | 00:00:00 | | 2006-11-16 | 348,300 | 47.30 | 49.21 | 47.30 | 48.32 | 00:00:00 | | 2006-11-17 | 184,400 | 48.25 | 48.28 | 46.97 | 47.29 | 00:00:00 | | 2006-11-20 | 88,300 | 46.60 | 47.35 | 46.55 | 47.13 | 00:00:00 | | 2006-11-21 | 87,200 | 47.13 | 47.20 | 46.69 | 46.88 | 00:00:00 | | 2006-11-22 | 66,900 | 46.97 | 47.32 | 46.54 | 46.85 | 00:00:00 | | 2006-11-23 | 90,000 | 47.02 | 47.13 | 46.25 | 46.47 | 00:00:00 | | 2006-11-24 | 233,400 | 46.20 | 46.37 | 44.77 | 45.46 | 00:00:00 | | 2006-11-27 | 152,300 | 45.20 | 45.30 | 44.03 | 44.17 | 00:00:00 | | 2006-11-28 | 172,400 | 44.02 | 44.11 | 43.52 | 43.87 | 00:00:00 | | 2006-11-29 | 86,900 | 44.30 | 44.61 | 44.08 | 44.50 | 00:00:00 | | 2006-11-30 | 76,900 | 44.60 | 45.07 | 43.74 | 44.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
