|
 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 | | 2007-05-30 | 201,700 | 66.58 | 67.65 | 66.22 | 67.48 | 00:00:00 | | 2007-05-31 | 231,400 | 67.70 | 68.39 | 67.34 | 68.08 | 00:00:00 | | 2007-06-04 | 216,800 | 68.00 | 68.09 | 67.21 | 67.73 | 00:00:00 | | 2007-06-05 | 240,600 | 67.55 | 67.92 | 66.10 | 66.37 | 00:00:00 | | 2007-06-06 | 498,100 | 66.77 | 67.19 | 64.46 | 64.60 | 00:00:00 | | 2007-06-07 | 236,900 | 65.50 | 65.71 | 63.75 | 64.52 | 00:00:00 | | 2007-06-08 | 261,000 | 64.03 | 65.51 | 63.55 | 65.00 | 00:00:00 | | 2007-06-11 | 126,400 | 65.95 | 66.54 | 65.30 | 66.53 | 00:00:00 | | 2007-06-12 | 108,100 | 66.40 | 67.15 | 66.07 | 66.31 | 00:00:00 | | 2007-06-13 | 86,300 | 66.12 | 66.85 | 65.58 | 66.59 | 00:00:00 | | 2007-06-14 | 135,000 | 67.51 | 68.05 | 67.19 | 68.05 | 00:00:00 | | 2007-06-15 | 305,400 | 68.07 | 69.49 | 67.83 | 68.86 | 00:00:00 | | 2007-06-18 | 216,900 | 69.27 | 69.42 | 68.52 | 68.74 | 00:00:00 | | 2007-06-19 | 118,400 | 68.40 | 69.21 | 68.24 | 68.86 | 00:00:00 | | 2007-06-20 | 152,200 | 69.00 | 69.45 | 68.42 | 69.08 | 00:00:00 | | 2007-06-21 | 173,300 | 68.60 | 69.00 | 67.18 | 67.70 | 00:00:00 | | 2007-06-22 | 98,200 | 67.90 | 68.12 | 66.95 | 67.22 | 00:00:00 | | 2007-06-25 | 147,100 | 67.06 | 67.41 | 66.02 | 67.32 | 00:00:00 | | 2007-06-26 | 85,900 | 66.30 | 67.16 | 66.18 | 66.93 | 00:00:00 | | 2007-06-27 | 169,600 | 66.30 | 66.59 | 65.50 | 66.08 | 00:00:00 | | 2007-06-28 | 91,100 | 66.60 | 67.87 | 66.60 | 67.80 | 00:00:00 | | 2007-06-29 | 113,300 | 67.75 | 68.60 | 66.96 | 68.06 | 00:00:00 | | 2007-07-02 | 121,200 | 68.00 | 68.60 | 67.10 | 68.04 | 00:00:00 | | 2007-07-03 | 116,300 | 68.70 | 68.96 | 68.40 | 68.54 | 00:00:00 | | 2007-07-04 | 76,400 | 68.50 | 68.65 | 67.81 | 68.02 | 00:00:00 | | 2007-07-05 | 98,500 | 68.50 | 68.50 | 67.16 | 67.20 | 00:00:00 | | 2007-07-06 | 53,900 | 67.12 | 68.60 | 67.12 | 68.05 | 00:00:00 | | 2007-07-09 | 159,000 | 68.10 | 69.44 | 68.10 | 69.00 | 00:00:00 | | 2007-07-10 | 382,100 | 69.78 | 70.97 | 68.18 | 68.52 | 00:00:00 | | 2007-07-11 | 146,500 | 67.75 | 67.75 | 66.07 | 67.39 | 00:00:00 | | 2007-07-12 | 87,500 | 68.00 | 69.45 | 67.46 | 69.14 | 00:00:00 | | 2007-07-13 | 198,600 | 69.90 | 70.05 | 68.32 | 68.70 | 00:00:00 | | 2007-07-16 | 103,700 | 68.60 | 69.32 | 68.29 | 69.16 | 00:00:00 | | 2007-07-17 | 70,000 | 69.05 | 69.10 | 67.90 | 68.17 | 00:00:00 | | 2007-07-18 | 176,700 | 67.05 | 67.19 | 65.90 | 66.24 | 00:00:00 | | 2007-07-19 | 129,600 | 66.60 | 67.40 | 66.34 | 66.75 | 00:00:00 | | 2007-07-20 | 228,100 | 66.50 | 66.78 | 64.60 | 64.90 | 00:00:00 | | 2007-07-23 | 110,600 | 64.90 | 66.94 | 64.61 | 66.63 | 00:00:00 | | 2007-07-24 | 72,300 | 66.20 | 67.02 | 65.18 | 65.95 | 00:00:00 | | 2007-07-25 | 323,700 | 64.80 | 68.45 | 63.30 | 67.11 | 00:00:00 | | 2007-07-26 | 195,700 | 67.90 | 69.12 | 64.65 | 64.80 | 00:00:00 | | 2007-07-27 | 184,500 | 64.00 | 67.28 | 63.54 | 64.93 | 00:00:00 | | 2007-07-30 | 102,700 | 65.33 | 65.46 | 63.74 | 65.08 | 00:00:00 | | 2007-07-31 | 96,900 | 66.00 | 67.68 | 65.80 | 67.06 | 00:00:00 | | 2007-08-01 | 91,800 | 64.70 | 66.45 | 64.65 | 66.05 | 00:00:00 | | 2007-08-02 | 73,300 | 65.90 | 66.62 | 65.75 | 66.40 | 00:00:00 | | 2007-08-03 | 102,000 | 66.60 | 67.02 | 65.28 | 65.35 | 00:00:00 | | 2007-08-06 | 132,400 | 64.40 | 64.81 | 63.55 | 64.50 | 00:00:00 | | 2007-08-07 | 76,400 | 64.80 | 65.00 | 63.54 | 64.29 | 00:00:00 | | 2007-08-08 | 346,100 | 64.50 | 64.69 | 61.70 | 64.36 | 00:00:00 | | 2007-08-09 | 107,100 | 64.40 | 64.63 | 62.01 | 62.24 | 00:00:00 | | 2007-08-10 | 555,200 | 61.60 | 61.70 | 59.47 | 60.55 | 00:00:00 | | 2007-08-13 | 142,300 | 60.50 | 62.63 | 60.50 | 62.31 | 00:00:00 | | 2007-08-15 | 53,700 | 61.80 | 63.16 | 61.65 | 62.60 | 00:00:00 | | 2007-08-16 | 371,400 | 61.00 | 61.22 | 57.40 | 57.40 | 00:00:00 | | 2007-08-17 | 327,900 | 58.25 | 62.20 | 57.80 | 60.05 | 00:00:00 | | 2007-08-20 | 96,500 | 60.47 | 60.70 | 59.06 | 59.06 | 00:00:00 | | 2007-08-21 | 107,500 | 60.00 | 61.09 | 58.64 | 60.76 | 00:00:00 | | 2007-08-22 | 212,200 | 61.75 | 63.14 | 61.55 | 62.72 | 00:00:00 | | 2007-08-23 | 138,600 | 63.90 | 64.67 | 62.48 | 62.55 | 00:00:00 | | 2007-08-24 | 56,400 | 62.85 | 63.29 | 62.20 | 63.19 | 00:00:00 | | 2007-08-27 | 84,600 | 63.55 | 64.05 | 62.92 | 63.06 | 00:00:00 | | 2007-08-28 | 54,800 | 63.10 | 64.00 | 62.40 | 62.68 | 00:00:00 | | 2007-08-29 | 109,300 | 62.00 | 64.31 | 61.80 | 63.43 | 00:00:00 | | 2007-08-30 | 93,600 | 64.10 | 64.25 | 62.96 | 63.72 | 00:00:00 | | 2007-08-31 | 119,900 | 64.40 | 65.50 | 63.78 | 65.50 | 00:00:00 | | 2007-09-03 | 179,000 | 66.40 | 67.51 | 66.06 | 67.24 | 00:00:00 | | 2007-09-04 | 134,300 | 67.20 | 67.98 | 66.89 | 67.82 | 00:00:00 | | 2007-09-05 | 112,000 | 67.80 | 68.14 | 66.90 | 67.32 | 00:00:00 | | 2007-09-06 | 112,200 | 67.80 | 68.42 | 66.50 | 68.25 | 00:00:00 | | 2007-09-07 | 148,100 | 67.95 | 68.29 | 65.21 | 66.05 | 00:00:00 | | 2007-09-10 | 110,500 | 65.60 | 65.82 | 63.85 | 64.01 | 00:00:00 | | 2007-09-11 | 56,200 | 64.70 | 64.90 | 64.04 | 64.59 | 00:00:00 | | 2007-09-12 | 57,900 | 64.45 | 64.56 | 63.55 | 64.45 | 00:00:00 | | 2007-09-13 | 41,000 | 64.00 | 65.79 | 63.65 | 65.00 | 00:00:00 | | 2007-09-14 | 45,100 | 65.00 | 65.58 | 64.23 | 65.27 | 00:00:00 | | 2007-09-17 | 55,000 | 65.40 | 65.78 | 64.56 | 65.08 | 00:00:00 | | 2007-09-18 | 48,300 | 65.00 | 66.00 | 64.66 | 65.82 | 00:00:00 | | 2007-09-19 | 133,200 | 67.35 | 67.37 | 66.43 | 66.92 | 00:00:00 | | 2007-09-20 | 74,800 | 66.73 | 66.88 | 66.17 | 66.56 | 00:00:00 | | 2007-09-21 | 178,200 | 66.65 | 68.68 | 66.65 | 68.04 | 00:00:00 | | 2007-09-24 | 98,400 | 67.48 | 68.90 | 67.32 | 68.66 | 00:00:00 | | 2007-09-25 | 117,900 | 68.53 | 69.25 | 67.73 | 69.07 | 00:00:00 | | 2007-09-26 | 167,500 | 69.12 | 69.68 | 69.03 | 69.38 | 00:00:00 | | 2007-09-27 | 328,300 | 69.80 | 70.95 | 69.80 | 70.38 | 00:00:00 | | 2007-09-28 | 201,900 | 70.00 | 71.04 | 70.00 | 70.50 | 00:00:00 | | 2007-10-01 | 219,400 | 70.50 | 72.25 | 70.41 | 72.19 | 00:00:00 | | 2007-10-02 | 213,100 | 72.75 | 73.11 | 72.45 | 72.45 | 00:00:00 | | 2007-10-03 | 46,700 | 72.80 | 73.10 | 71.85 | 72.80 | 00:00:00 | | 2007-10-04 | 188,200 | 72.67 | 73.54 | 72.47 | 73.14 | 00:00:00 | | 2007-10-05 | 106,000 | 72.97 | 73.27 | 72.58 | 73.02 | 00:00:00 | | 2007-10-08 | 100,200 | 73.10 | 73.10 | 72.15 | 72.42 | 00:00:00 | | 2007-10-09 | 112,900 | 72.20 | 73.71 | 71.75 | 73.09 | 00:00:00 | | 2007-10-10 | 139,300 | 73.15 | 74.45 | 73.14 | 74.22 | 00:00:00 | | 2007-10-11 | 282,200 | 74.17 | 75.37 | 74.12 | 75.27 | 00:00:00 | | 2007-10-12 | 112,800 | 74.20 | 75.15 | 74.08 | 74.91 | 00:00:00 | | 2007-10-15 | 97,500 | 75.00 | 75.28 | 74.16 | 74.60 | 00:00:00 | | 2007-10-16 | 102,400 | 74.20 | 75.56 | 74.20 | 75.09 | 00:00:00 | | 2007-10-17 | 87,200 | 74.90 | 74.95 | 73.40 | 74.03 | 00:00:00 | | 2007-10-18 | 99,500 | 74.00 | 74.51 | 73.18 | 73.73 | 00:00:00 | | 2007-10-19 | 64,300 | 73.50 | 74.17 | 73.31 | 73.85 | 00:00:00 | | 2007-10-22 | 240,700 | 72.30 | 72.37 | 70.84 | 71.87 | 00:00:00 | | 2007-10-23 | 78,700 | 72.20 | 73.90 | 72.10 | 73.36 | 00:00:00 | | 2007-10-24 | 127,500 | 73.65 | 75.41 | 73.32 | 74.31 | 00:00:00 | | 2007-10-25 | 316,600 | 75.00 | 78.69 | 74.35 | 77.40 | 00:00:00 | | 2007-10-26 | 175,500 | 78.47 | 78.61 | 76.28 | 77.00 | 00:00:00 | | 2007-10-29 | 123,200 | 77.50 | 77.92 | 76.51 | 77.25 | 00:00:00 | | 2007-10-30 | 85,600 | 76.90 | 76.92 | 75.60 | 75.79 | 00:00:00 | | 2007-10-31 | 63,700 | 75.55 | 76.26 | 75.38 | 75.95 | 00:00:00 | | 2007-11-01 | 47,200 | 75.96 | 76.57 | 74.15 | 75.05 | 00:00:00 | | 2007-11-02 | 77,200 | 73.55 | 74.20 | 73.39 | 74.06 | 00:00:00 | | 2007-11-05 | 69,000 | 73.35 | 74.02 | 72.78 | 73.53 | 00:00:00 | | 2007-11-06 | 29,300 | 73.93 | 74.61 | 73.66 | 74.26 | 00:00:00 | | 2007-11-07 | 58,500 | 74.20 | 75.36 | 72.71 | 73.62 | 00:00:00 | | 2007-11-08 | 72,800 | 72.25 | 72.93 | 72.04 | 72.11 | 00:00:00 | | 2007-11-09 | 43,000 | 73.00 | 74.30 | 72.07 | 72.24 | 00:00:00 | | 2007-11-12 | 58,300 | 71.30 | 72.57 | 71.30 | 72.08 | 00:00:00 | | 2007-11-13 | 187,900 | 71.52 | 71.84 | 68.84 | 70.17 | 00:00:00 | | 2007-11-14 | 54,700 | 71.50 | 71.50 | 69.56 | 70.29 | 00:00:00 | | 2007-11-15 | 152,100 | 70.00 | 70.34 | 67.22 | 67.92 | 00:00:00 | | 2007-11-16 | 118,400 | 67.45 | 67.73 | 65.95 | 66.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
