|
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 | 2006-11-30 | 76,900 | 44.60 | 45.07 | 43.74 | 44.00 | 00:00:00 | 2006-12-01 | 109,600 | 43.92 | 44.30 | 42.95 | 43.49 | 00:00:00 | 2006-12-04 | 60,700 | 43.60 | 44.10 | 43.58 | 44.04 | 00:00:00 | 2006-12-05 | 79,200 | 44.20 | 44.55 | 43.80 | 44.27 | 00:00:00 | 2006-12-06 | 48,500 | 44.20 | 44.52 | 43.92 | 44.11 | 00:00:00 | 2006-12-07 | 62,200 | 44.12 | 44.65 | 44.08 | 44.37 | 00:00:00 | 2006-12-08 | 71,300 | 44.25 | 44.50 | 43.79 | 44.40 | 00:00:00 | 2006-12-11 | 98,100 | 44.68 | 45.43 | 44.63 | 45.15 | 00:00:00 | 2006-12-12 | 72,800 | 45.05 | 45.40 | 44.93 | 45.13 | 00:00:00 | 2006-12-13 | 63,300 | 45.25 | 45.78 | 45.20 | 45.61 | 00:00:00 | 2006-12-14 | 75,600 | 45.68 | 46.28 | 45.68 | 45.94 | 00:00:00 | 2006-12-15 | 85,400 | 46.15 | 46.45 | 46.06 | 46.21 | 00:00:00 | 2006-12-18 | 75,400 | 46.02 | 46.66 | 46.02 | 46.16 | 00:00:00 | 2006-12-19 | 109,200 | 45.90 | 46.60 | 45.63 | 46.16 | 00:00:00 | 2006-12-20 | 129,200 | 46.72 | 47.32 | 46.72 | 46.90 | 00:00:00 | 2006-12-21 | 83,700 | 46.75 | 47.14 | 46.26 | 46.40 | 00:00:00 | 2006-12-22 | 61,000 | 46.50 | 46.85 | 46.10 | 46.25 | 00:00:00 | 2006-12-27 | 84,000 | 46.46 | 47.11 | 46.46 | 46.95 | 00:00:00 | 2006-12-28 | 114,800 | 46.95 | 47.15 | 46.61 | 46.92 | 00:00:00 | 2006-12-29 | 54,600 | 46.90 | 47.01 | 46.65 | 46.93 | 00:00:00 | 2007-01-02 | 123,500 | 47.15 | 47.76 | 47.15 | 47.64 | 00:00:00 | 2007-01-03 | 80,400 | 47.68 | 47.70 | 47.13 | 47.49 | 00:00:00 | 2007-01-04 | 95,500 | 47.10 | 47.27 | 46.69 | 47.13 | 00:00:00 | 2007-01-05 | 61,800 | 47.07 | 47.59 | 46.74 | 47.15 | 00:00:00 | 2007-01-08 | 77,700 | 47.30 | 47.54 | 46.54 | 46.82 | 00:00:00 | 2007-01-09 | 70,900 | 47.00 | 47.16 | 46.78 | 46.87 | 00:00:00 | 2007-01-10 | 78,100 | 46.50 | 46.62 | 46.02 | 46.32 | 00:00:00 | 2007-01-11 | 88,600 | 46.28 | 47.06 | 45.97 | 47.01 | 00:00:00 | 2007-01-12 | 61,300 | 47.00 | 47.24 | 46.50 | 46.90 | 00:00:00 | 2007-01-15 | 103,100 | 46.90 | 47.14 | 46.88 | 47.01 | 00:00:00 | 2007-01-16 | 70,900 | 46.90 | 47.07 | 46.53 | 46.78 | 00:00:00 | 2007-01-17 | 90,300 | 46.80 | 46.94 | 46.19 | 46.69 | 00:00:00 | 2007-01-18 | 221,800 | 46.90 | 47.90 | 46.78 | 47.85 | 00:00:00 | 2007-01-19 | 281,500 | 47.58 | 49.00 | 47.55 | 48.82 | 00:00:00 | 2007-01-22 | 237,000 | 49.10 | 49.89 | 48.25 | 48.56 | 00:00:00 | 2007-01-23 | 127,100 | 48.45 | 48.96 | 48.18 | 48.96 | 00:00:00 | 2007-01-24 | 180,800 | 49.05 | 49.92 | 49.05 | 49.88 | 00:00:00 | 2007-01-25 | 110,000 | 49.75 | 49.78 | 48.51 | 48.56 | 00:00:00 | 2007-01-26 | 101,600 | 48.40 | 48.51 | 47.92 | 48.32 | 00:00:00 | 2007-01-29 | 68,400 | 48.30 | 48.99 | 48.30 | 48.94 | 00:00:00 | 2007-01-30 | 81,400 | 48.30 | 48.77 | 48.15 | 48.38 | 00:00:00 | 2007-01-31 | 95,000 | 48.28 | 48.31 | 47.58 | 47.75 | 00:00:00 | 2007-02-01 | 90,200 | 48.00 | 48.51 | 47.83 | 48.34 | 00:00:00 | 2007-02-02 | 103,300 | 48.15 | 48.62 | 47.84 | 48.53 | 00:00:00 | 2007-02-05 | 81,800 | 48.20 | 48.52 | 48.02 | 48.30 | 00:00:00 | 2007-02-06 | 80,300 | 48.08 | 48.72 | 48.08 | 48.41 | 00:00:00 | 2007-02-07 | 79,800 | 48.45 | 48.60 | 48.18 | 48.41 | 00:00:00 | 2007-02-08 | 139,300 | 48.03 | 48.48 | 47.40 | 48.09 | 00:00:00 | 2007-02-09 | 252,900 | 48.80 | 49.75 | 48.72 | 49.39 | 00:00:00 | 2007-02-12 | 296,400 | 49.58 | 50.14 | 48.78 | 49.21 | 00:00:00 | 2007-02-13 | 102,100 | 49.28 | 49.40 | 48.80 | 49.37 | 00:00:00 | 2007-02-14 | 696,600 | 49.78 | 52.20 | 49.69 | 52.10 | 00:00:00 | 2007-02-15 | 728,900 | 53.60 | 54.89 | 53.07 | 53.37 | 00:00:00 | 2007-02-16 | 772,000 | 53.46 | 56.17 | 52.65 | 55.48 | 00:00:00 | 2007-02-20 | 327,900 | 56.28 | 56.28 | 54.87 | 55.48 | 00:00:00 | 2007-02-21 | 333,400 | 55.10 | 55.32 | 53.75 | 54.06 | 00:00:00 | 2007-02-22 | 241,800 | 53.70 | 54.05 | 52.85 | 53.33 | 00:00:00 | 2007-02-23 | 149,600 | 53.25 | 54.00 | 52.71 | 53.80 | 00:00:00 | 2007-02-26 | 155,100 | 54.52 | 54.52 | 53.38 | 53.52 | 00:00:00 | 2007-02-27 | 403,800 | 53.05 | 53.27 | 51.28 | 51.47 | 00:00:00 | 2007-02-28 | 376,500 | 50.15 | 52.45 | 50.15 | 51.53 | 00:00:00 | 2007-03-01 | 197,200 | 51.67 | 52.60 | 50.10 | 50.99 | 00:00:00 | 2007-03-02 | 115,500 | 51.53 | 51.57 | 50.55 | 50.83 | 00:00:00 | 2007-03-05 | 375,100 | 49.90 | 50.92 | 49.55 | 50.42 | 00:00:00 | 2007-03-06 | 122,600 | 51.47 | 52.35 | 50.75 | 52.28 | 00:00:00 | 2007-03-07 | 103,000 | 52.50 | 52.85 | 52.09 | 52.63 | 00:00:00 | 2007-03-08 | 101,200 | 52.40 | 52.57 | 51.80 | 52.53 | 00:00:00 | 2007-03-09 | 71,000 | 52.15 | 52.97 | 52.11 | 52.84 | 00:00:00 | 2007-03-12 | 75,500 | 53.00 | 53.24 | 52.33 | 53.16 | 00:00:00 | 2007-03-13 | 89,600 | 53.50 | 53.65 | 52.55 | 52.67 | 00:00:00 | 2007-03-14 | 135,400 | 51.87 | 52.39 | 51.34 | 51.39 | 00:00:00 | 2007-03-15 | 154,100 | 52.20 | 53.99 | 52.20 | 53.92 | 00:00:00 | 2007-03-16 | 129,100 | 53.80 | 54.57 | 53.68 | 54.07 | 00:00:00 | 2007-03-19 | 238,700 | 54.76 | 56.46 | 54.68 | 56.17 | 00:00:00 | 2007-03-20 | 178,700 | 56.45 | 56.99 | 56.13 | 56.98 | 00:00:00 | 2007-03-21 | 198,200 | 56.85 | 57.80 | 56.55 | 57.10 | 00:00:00 | 2007-03-22 | 314,300 | 57.93 | 58.74 | 57.72 | 58.32 | 00:00:00 | 2007-03-23 | 564,900 | 58.50 | 62.19 | 58.50 | 61.93 | 00:00:00 | 2007-03-26 | 497,300 | 61.67 | 62.91 | 60.04 | 60.68 | 00:00:00 | 2007-03-27 | 345,000 | 61.80 | 63.00 | 61.21 | 61.97 | 00:00:00 | 2007-03-28 | 228,800 | 61.60 | 62.40 | 60.55 | 61.00 | 00:00:00 | 2007-03-29 | 127,000 | 61.05 | 61.24 | 60.65 | 61.00 | 00:00:00 | 2007-03-30 | 112,500 | 61.50 | 61.87 | 60.95 | 61.32 | 00:00:00 | 2007-04-02 | 309,200 | 62.30 | 62.49 | 61.53 | 62.36 | 00:00:00 | 2007-04-03 | 285,200 | 62.85 | 62.85 | 61.55 | 62.21 | 00:00:00 | 2007-04-04 | 219,300 | 62.68 | 62.68 | 60.88 | 61.48 | 00:00:00 | 2007-04-05 | 363,900 | 60.00 | 62.71 | 59.90 | 62.00 | 00:00:00 | 2007-04-10 | 285,400 | 62.68 | 62.68 | 61.73 | 62.33 | 00:00:00 | 2007-04-11 | 175,300 | 62.60 | 62.78 | 61.85 | 62.00 | 00:00:00 | 2007-04-12 | 239,700 | 61.90 | 61.90 | 60.10 | 61.41 | 00:00:00 | 2007-04-13 | 133,400 | 61.50 | 61.51 | 60.28 | 60.89 | 00:00:00 | 2007-04-16 | 178,400 | 60.90 | 61.03 | 60.24 | 60.86 | 00:00:00 | 2007-04-17 | 121,000 | 60.50 | 61.37 | 60.33 | 61.02 | 00:00:00 | 2007-04-18 | 86,000 | 60.90 | 60.90 | 60.22 | 60.30 | 00:00:00 | 2007-04-19 | 292,300 | 59.15 | 59.68 | 58.71 | 59.56 | 00:00:00 | 2007-04-20 | 91,700 | 59.60 | 59.98 | 59.12 | 59.72 | 00:00:00 | 2007-04-23 | 95,200 | 59.90 | 60.19 | 59.25 | 59.28 | 00:00:00 | 2007-04-24 | 239,400 | 59.20 | 59.33 | 57.79 | 58.27 | 00:00:00 | 2007-04-26 | 134,200 | 59.75 | 60.46 | 59.53 | 60.28 | 00:00:00 | 2007-04-27 | 62,500 | 60.05 | 60.44 | 59.36 | 59.74 | 00:00:00 | 2007-04-30 | 80,100 | 59.25 | 60.15 | 59.25 | 59.80 | 00:00:00 | 2007-05-02 | 72,400 | 59.70 | 60.13 | 59.56 | 60.07 | 00:00:00 | 2007-05-03 | 75,100 | 60.07 | 60.40 | 59.18 | 59.30 | 00:00:00 | 2007-05-04 | 146,900 | 59.10 | 61.21 | 59.10 | 61.00 | 00:00:00 | 2007-05-07 | 126,300 | 60.95 | 61.59 | 59.99 | 60.54 | 00:00:00 | 2007-05-08 | 119,400 | 60.00 | 60.16 | 58.90 | 59.30 | 00:00:00 | 2007-05-09 | 109,700 | 59.50 | 59.80 | 58.23 | 59.40 | 00:00:00 | 2007-05-10 | 82,600 | 58.80 | 59.54 | 58.53 | 58.79 | 00:00:00 | 2007-05-11 | 174,900 | 58.55 | 60.80 | 58.00 | 60.55 | 00:00:00 | 2007-05-14 | 961,600 | 62.30 | 65.30 | 61.10 | 61.45 | 00:00:00 | 2007-05-15 | 552,500 | 62.20 | 64.35 | 62.20 | 63.39 | 00:00:00 | 2007-05-16 | 227,300 | 63.13 | 64.19 | 63.05 | 63.61 | 00:00:00 | 2007-05-17 | 26,700 | 63.99 | 64.16 | 63.48 | 63.90 | 00:00:00 | 2007-05-18 | 174,600 | 64.02 | 64.59 | 63.86 | 64.17 | 00:00:00 | 2007-05-21 | 357,800 | 64.50 | 65.61 | 63.82 | 65.16 | 00:00:00 | 2007-05-22 | 260,200 | 65.00 | 65.72 | 64.71 | 65.32 | 00:00:00 | 2007-05-23 | 393,300 | 65.40 | 67.94 | 65.40 | 67.87 | 00:00:00 | 2007-05-24 | 281,900 | 67.10 | 67.44 | 65.75 | 66.08 | 00:00:00 | 2007-05-25 | 315,200 | 65.60 | 68.36 | 65.38 | 67.05 | 00:00:00 | 2007-05-29 | 175,100 | 67.35 | 67.40 | 66.51 | 67.06 | 00:00:00 | 2007-05-30 | 201,700 | 66.58 | 67.65 | 66.22 | 67.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|