|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-16 | 118,400 | 67.45 | 67.73 | 65.95 | 66.68 | 00:00:00 | | 2007-11-19 | 179,500 | 66.33 | 66.50 | 64.08 | 64.33 | 00:00:00 | | 2007-11-20 | 90,000 | 64.67 | 66.87 | 64.63 | 66.19 | 00:00:00 | | 2007-11-21 | 108,000 | 65.60 | 65.60 | 63.42 | 64.49 | 00:00:00 | | 2007-11-22 | 69,300 | 64.55 | 64.85 | 63.18 | 64.53 | 00:00:00 | | 2007-11-23 | 43,200 | 64.30 | 65.83 | 63.88 | 65.62 | 00:00:00 | | 2007-11-26 | 48,500 | 66.40 | 66.58 | 65.46 | 66.13 | 00:00:00 | | 2007-11-27 | 63,300 | 65.50 | 65.60 | 63.50 | 65.01 | 00:00:00 | | 2007-11-28 | 54,400 | 65.13 | 68.54 | 64.13 | 68.35 | 00:00:00 | | 2007-11-29 | 50,100 | 69.00 | 69.15 | 67.85 | 68.43 | 00:00:00 | | 2007-11-30 | 54,900 | 68.24 | 70.54 | 68.17 | 69.38 | 00:00:00 | | 2007-12-03 | 36,400 | 69.38 | 70.53 | 69.09 | 69.72 | 00:00:00 | | 2007-12-04 | 36,900 | 69.76 | 69.76 | 67.55 | 68.27 | 00:00:00 | | 2007-12-05 | 26,700 | 68.65 | 69.54 | 67.83 | 69.30 | 00:00:00 | | 2007-12-06 | 39,200 | 69.50 | 69.78 | 67.39 | 68.29 | 00:00:00 | | 2007-12-07 | 34,800 | 68.80 | 69.42 | 68.12 | 69.35 | 00:00:00 | | 2007-12-10 | 49,100 | 68.70 | 70.95 | 68.70 | 70.24 | 00:00:00 | | 2007-12-11 | 58,500 | 70.60 | 71.57 | 68.98 | 70.11 | 00:00:00 | | 2007-12-12 | 54,300 | 69.00 | 70.18 | 67.78 | 69.42 | 00:00:00 | | 2007-12-13 | 46,800 | 68.50 | 68.70 | 66.30 | 66.72 | 00:00:00 | | 2007-12-14 | 50,800 | 66.80 | 67.29 | 65.12 | 65.99 | 00:00:00 | | 2007-12-17 | 59,900 | 65.25 | 65.25 | 63.94 | 64.30 | 00:00:00 | | 2007-12-18 | 32,900 | 64.05 | 66.10 | 64.05 | 64.22 | 00:00:00 | | 2007-12-19 | 33,900 | 65.25 | 65.25 | 63.91 | 64.14 | 00:00:00 | | 2007-12-20 | 22,500 | 64.50 | 65.15 | 64.30 | 64.57 | 00:00:00 | | 2007-12-21 | 34,900 | 65.23 | 66.15 | 65.20 | 65.96 | 00:00:00 | | 2007-12-24 | 0 | 65.96 | 65.96 | 65.96 | 65.96 | 00:00:00 | | 2007-12-25 | 0 | 65.96 | 65.96 | 65.96 | 65.96 | 00:00:00 | | 2007-12-26 | 0 | 65.96 | 65.96 | 65.96 | 65.96 | 00:00:00 | | 2007-12-27 | 29,300 | 67.00 | 67.16 | 66.02 | 66.20 | 00:00:00 | | 2007-12-28 | 19,100 | 66.26 | 66.45 | 65.56 | 66.21 | 00:00:00 | | 2007-12-31 | 0 | 66.21 | 66.21 | 66.21 | 66.21 | 00:00:00 | | 2008-01-01 | 0 | 66.21 | 66.21 | 66.21 | 66.21 | 00:00:00 | | 2008-01-02 | 40,100 | 66.23 | 66.59 | 64.12 | 64.41 | 00:00:00 | | 2008-01-03 | 66,500 | 64.40 | 64.85 | 62.13 | 62.90 | 00:00:00 | | 2008-01-04 | 189,500 | 62.70 | 62.70 | 58.86 | 58.96 | 00:00:00 | | 2008-01-07 | 89,000 | 59.00 | 59.96 | 57.92 | 59.01 | 00:00:00 | | 2008-01-08 | 78,600 | 59.05 | 59.20 | 57.64 | 57.90 | 00:00:00 | | 2008-01-09 | 86,200 | 57.80 | 58.42 | 56.42 | 56.63 | 00:00:00 | | 2008-01-10 | 65,600 | 57.20 | 57.94 | 56.89 | 57.66 | 00:00:00 | | 2008-01-11 | 47,200 | 57.30 | 58.70 | 57.16 | 57.70 | 00:00:00 | | 2008-01-14 | 44,000 | 57.25 | 58.94 | 57.25 | 58.44 | 00:00:00 | | 2008-01-15 | 48,800 | 58.60 | 58.60 | 56.30 | 56.51 | 00:00:00 | | 2008-01-16 | 81,900 | 56.51 | 57.00 | 55.40 | 56.85 | 00:00:00 | | 2008-01-17 | 107,000 | 57.00 | 57.01 | 54.05 | 54.12 | 00:00:00 | | 2008-01-18 | 115,200 | 54.30 | 54.84 | 52.83 | 53.48 | 00:00:00 | | 2008-01-21 | 225,200 | 52.45 | 53.62 | 49.70 | 50.27 | 00:00:00 | | 2008-01-22 | 307,500 | 47.48 | 51.15 | 47.48 | 50.60 | 00:00:00 | | 2008-01-23 | 172,800 | 51.10 | 51.17 | 46.80 | 47.46 | 00:00:00 | | 2008-01-24 | 124,800 | 50.30 | 53.17 | 50.30 | 51.61 | 00:00:00 | | 2008-01-25 | 106,500 | 52.80 | 53.11 | 51.19 | 51.21 | 00:00:00 | | 2008-01-28 | 53,100 | 50.50 | 52.15 | 50.07 | 51.92 | 00:00:00 | | 2008-01-29 | 88,000 | 52.40 | 53.37 | 51.64 | 52.40 | 00:00:00 | | 2008-01-30 | 36,000 | 52.60 | 52.70 | 51.44 | 51.83 | 00:00:00 | | 2008-01-31 | 59,300 | 51.70 | 52.55 | 50.70 | 52.00 | 00:00:00 | | 2008-02-01 | 58,800 | 53.00 | 54.49 | 53.00 | 53.68 | 00:00:00 | | 2008-02-04 | 58,300 | 54.53 | 55.24 | 53.88 | 54.10 | 00:00:00 | | 2008-02-05 | 70,600 | 53.86 | 53.86 | 50.70 | 51.26 | 00:00:00 | | 2008-02-06 | 52,500 | 50.60 | 51.74 | 50.11 | 51.24 | 00:00:00 | | 2008-02-07 | 59,000 | 51.05 | 51.15 | 49.85 | 51.15 | 00:00:00 | | 2008-02-08 | 52,100 | 51.50 | 51.93 | 50.50 | 50.88 | 00:00:00 | | 2008-02-11 | 65,200 | 50.48 | 50.89 | 49.62 | 50.65 | 00:00:00 | | 2008-02-12 | 92,100 | 50.85 | 53.15 | 50.51 | 52.69 | 00:00:00 | | 2008-02-13 | 74,600 | 52.60 | 54.49 | 52.60 | 53.69 | 00:00:00 | | 2008-02-14 | 116,800 | 54.50 | 55.79 | 52.81 | 53.77 | 00:00:00 | | 2008-02-15 | 41,600 | 54.10 | 55.10 | 53.58 | 54.00 | 00:00:00 | | 2008-02-18 | 66,600 | 54.50 | 56.94 | 54.39 | 56.25 | 00:00:00 | | 2008-02-19 | 68,700 | 56.15 | 57.65 | 55.62 | 56.96 | 00:00:00 | | 2008-02-20 | 63,700 | 56.10 | 56.17 | 54.93 | 55.95 | 00:00:00 | | 2008-02-21 | 33,400 | 56.43 | 57.00 | 55.92 | 56.02 | 00:00:00 | | 2008-02-22 | 41,300 | 55.73 | 56.05 | 54.41 | 54.76 | 00:00:00 | | 2008-02-25 | 31,200 | 56.07 | 56.20 | 55.22 | 55.25 | 00:00:00 | | 2008-02-26 | 65,400 | 55.90 | 57.54 | 55.80 | 57.54 | 00:00:00 | | 2008-02-27 | 39,500 | 57.38 | 57.78 | 56.41 | 57.44 | 00:00:00 | | 2008-02-28 | 37,900 | 56.93 | 57.59 | 56.53 | 56.75 | 00:00:00 | | 2008-02-29 | 24,600 | 56.50 | 56.75 | 55.23 | 55.61 | 00:00:00 | | 2008-03-03 | 41,100 | 54.75 | 55.94 | 54.30 | 55.86 | 00:00:00 | | 2008-03-04 | 46,200 | 55.62 | 56.05 | 53.65 | 53.71 | 00:00:00 | | 2008-03-05 | 25,500 | 54.50 | 55.32 | 54.11 | 54.84 | 00:00:00 | | 2008-03-06 | 28,100 | 54.73 | 54.88 | 53.94 | 54.23 | 00:00:00 | | 2008-03-07 | 34,400 | 53.52 | 54.02 | 53.15 | 53.62 | 00:00:00 | | 2008-03-10 | 34,900 | 53.15 | 54.17 | 52.88 | 53.64 | 00:00:00 | | 2008-03-11 | 54,500 | 53.55 | 53.60 | 51.90 | 53.00 | 00:00:00 | | 2008-03-12 | 19,500 | 54.10 | 54.59 | 53.62 | 54.10 | 00:00:00 | | 2008-03-13 | 27,300 | 53.33 | 53.33 | 51.83 | 52.79 | 00:00:00 | | 2008-03-14 | 41,900 | 53.10 | 54.31 | 51.90 | 52.40 | 00:00:00 | | 2008-03-17 | 60,600 | 51.00 | 51.61 | 50.55 | 51.06 | 00:00:00 | | 2008-03-18 | 35,900 | 51.50 | 52.90 | 51.26 | 52.81 | 00:00:00 | | 2008-03-19 | 30,800 | 53.20 | 53.78 | 52.70 | 52.82 | 00:00:00 | | 2008-03-20 | 28,600 | 52.59 | 53.74 | 52.18 | 53.44 | 00:00:00 | | 2008-03-21 | 0 | 53.44 | 53.44 | 53.44 | 53.44 | 00:00:00 | | 2008-03-24 | 0 | 53.44 | 53.44 | 53.44 | 53.44 | 00:00:00 | | 2008-03-25 | 29,900 | 54.53 | 54.96 | 54.32 | 54.78 | 00:00:00 | | 2008-03-26 | 18,200 | 54.70 | 54.77 | 54.02 | 54.18 | 00:00:00 | | 2008-03-27 | 26,700 | 53.80 | 55.39 | 53.80 | 54.87 | 00:00:00 | | 2008-03-28 | 29,000 | 54.97 | 55.46 | 54.67 | 55.10 | 00:00:00 | | 2008-03-31 | 26,900 | 54.20 | 54.33 | 53.48 | 54.15 | 00:00:00 | | 2008-04-01 | 56,300 | 54.10 | 55.80 | 53.84 | 54.70 | 00:00:00 | | 2008-04-02 | 67,900 | 54.70 | 54.70 | 53.29 | 54.40 | 00:00:00 | | 2008-04-03 | 33,200 | 54.55 | 54.57 | 53.29 | 53.90 | 00:00:00 | | 2008-04-04 | 49,000 | 53.70 | 53.70 | 52.47 | 53.53 | 00:00:00 | | 2008-04-07 | 76,700 | 53.80 | 54.02 | 53.20 | 53.80 | 00:00:00 | | 2008-04-08 | 70,800 | 53.40 | 53.40 | 52.55 | 53.09 | 00:00:00 | | 2008-04-09 | 88,800 | 53.00 | 53.30 | 52.39 | 52.45 | 00:00:00 | | 2008-04-10 | 87,800 | 51.00 | 51.38 | 50.10 | 50.83 | 00:00:00 | | 2008-04-11 | 72,600 | 51.25 | 51.51 | 49.70 | 50.07 | 00:00:00 | | 2008-04-14 | 104,400 | 49.70 | 49.70 | 48.74 | 49.34 | 00:00:00 | | 2008-04-15 | 52,300 | 49.35 | 49.74 | 48.39 | 49.51 | 00:00:00 | | 2008-04-16 | 39,500 | 49.99 | 50.12 | 49.25 | 49.94 | 00:00:00 | | 2008-04-17 | 51,300 | 50.17 | 50.60 | 49.60 | 49.92 | 00:00:00 | | 2008-04-18 | 37,400 | 50.05 | 50.89 | 49.82 | 50.71 | 00:00:00 | | 2008-04-21 | 48,500 | 50.80 | 50.80 | 49.35 | 49.79 | 00:00:00 | | 2008-04-22 | 43,900 | 49.68 | 49.86 | 48.88 | 48.88 | 00:00:00 | | 2008-04-23 | 55,400 | 49.41 | 49.42 | 48.49 | 49.00 | 00:00:00 | | 2008-04-24 | 50,000 | 49.10 | 49.56 | 48.10 | 49.54 | 00:00:00 | | 2008-04-25 | 48,400 | 49.60 | 50.67 | 49.26 | 50.30 | 00:00:00 | | 2008-04-28 | 49,700 | 50.73 | 51.47 | 50.31 | 50.98 | 00:00:00 | | 2008-04-29 | 51,200 | 51.46 | 51.62 | 49.67 | 50.20 | 00:00:00 | | 2008-04-30 | 34,000 | 50.30 | 50.47 | 49.30 | 49.87 | 00:00:00 | | 2008-05-02 | 51,400 | 50.95 | 50.95 | 50.11 | 50.30 | 00:00:00 | | 2008-05-05 | 30,000 | 50.20 | 50.84 | 50.20 | 50.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
