|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-05 | 30,000 | 50.20 | 50.84 | 50.20 | 50.56 | 00:00:00 | | 2008-05-06 | 31,600 | 50.61 | 50.91 | 50.19 | 50.60 | 00:00:00 | | 2008-05-07 | 46,000 | 50.78 | 52.30 | 50.41 | 51.73 | 00:00:00 | | 2008-05-08 | 28,100 | 51.33 | 52.30 | 51.33 | 51.99 | 00:00:00 | | 2008-05-09 | 45,000 | 51.75 | 51.89 | 51.00 | 51.50 | 00:00:00 | | 2008-05-12 | 3,700 | 51.70 | 52.44 | 51.70 | 51.96 | 00:00:00 | | 2008-05-13 | 34,900 | 52.35 | 52.41 | 51.30 | 51.84 | 00:00:00 | | 2008-05-14 | 18,200 | 51.93 | 52.22 | 51.33 | 51.60 | 00:00:00 | | 2008-05-15 | 37,500 | 51.43 | 51.87 | 51.11 | 51.80 | 00:00:00 | | 2008-05-16 | 29,100 | 51.94 | 52.57 | 51.75 | 52.12 | 00:00:00 | | 2008-05-19 | 56,600 | 52.15 | 52.94 | 52.04 | 52.85 | 00:00:00 | | 2008-05-20 | 37,400 | 52.55 | 53.16 | 52.08 | 52.27 | 00:00:00 | | 2008-05-21 | 40,300 | 52.05 | 52.05 | 50.48 | 50.90 | 00:00:00 | | 2008-05-22 | 21,400 | 50.30 | 50.62 | 49.85 | 50.41 | 00:00:00 | | 2008-05-23 | 35,300 | 50.27 | 50.35 | 49.30 | 49.30 | 00:00:00 | | 2008-05-26 | 42,800 | 49.30 | 49.47 | 48.72 | 49.02 | 00:00:00 | | 2008-05-27 | 29,500 | 49.03 | 49.30 | 48.54 | 48.71 | 00:00:00 | | 2008-05-28 | 27,400 | 48.80 | 49.61 | 48.46 | 49.05 | 00:00:00 | | 2008-05-29 | 22,200 | 49.50 | 49.50 | 48.65 | 49.44 | 00:00:00 | | 2008-05-30 | 27,000 | 49.30 | 49.34 | 48.74 | 48.88 | 00:00:00 | | 2008-06-02 | 34,900 | 49.05 | 49.05 | 48.15 | 48.23 | 00:00:00 | | 2008-06-03 | 63,300 | 48.30 | 48.43 | 47.72 | 47.95 | 00:00:00 | | 2008-06-04 | 50,700 | 47.55 | 47.64 | 46.94 | 47.35 | 00:00:00 | | 2008-06-05 | 32,500 | 47.67 | 48.02 | 47.05 | 47.30 | 00:00:00 | | 2008-06-06 | 94,800 | 47.53 | 47.53 | 44.87 | 45.10 | 00:00:00 | | 2008-06-10 | 78,300 | 44.20 | 45.16 | 43.70 | 44.99 | 00:00:00 | | 2008-06-11 | 43,500 | 45.25 | 45.43 | 43.27 | 43.55 | 00:00:00 | | 2008-06-12 | 46,800 | 43.25 | 44.02 | 43.02 | 43.67 | 00:00:00 | | 2008-06-13 | 52,900 | 43.55 | 43.93 | 42.95 | 43.79 | 00:00:00 | | 2008-06-16 | 44,900 | 44.14 | 44.30 | 43.48 | 43.76 | 00:00:00 | | 2008-06-17 | 41,600 | 43.95 | 45.92 | 43.95 | 45.02 | 00:00:00 | | 2008-06-18 | 40,700 | 45.00 | 45.23 | 44.56 | 44.70 | 00:00:00 | | 2008-06-19 | 36,100 | 44.55 | 44.80 | 43.86 | 44.51 | 00:00:00 | | 2008-06-20 | 36,700 | 44.70 | 45.17 | 43.72 | 44.11 | 00:00:00 | | 2008-06-23 | 36,500 | 43.80 | 43.95 | 43.32 | 43.54 | 00:00:00 | | 2008-06-24 | 106,400 | 43.55 | 43.55 | 41.10 | 41.95 | 00:00:00 | | 2008-06-25 | 45,600 | 42.00 | 42.63 | 41.88 | 42.50 | 00:00:00 | | 2008-06-26 | 63,800 | 42.01 | 42.01 | 40.70 | 40.86 | 00:00:00 | | 2008-06-27 | 94,600 | 40.70 | 40.87 | 39.50 | 39.85 | 00:00:00 | | 2008-06-30 | 91,700 | 40.18 | 40.18 | 38.69 | 39.35 | 00:00:00 | | 2008-07-01 | 96,800 | 39.03 | 39.17 | 37.26 | 38.01 | 00:00:00 | | 2008-07-02 | 49,400 | 38.45 | 38.63 | 37.86 | 38.10 | 00:00:00 | | 2008-07-03 | 69,900 | 37.70 | 38.66 | 36.95 | 38.54 | 00:00:00 | | 2008-07-04 | 55,200 | 39.25 | 39.25 | 38.40 | 38.83 | 00:00:00 | | 2008-07-07 | 59,700 | 39.15 | 40.00 | 38.07 | 38.10 | 00:00:00 | | 2008-07-08 | 50,400 | 38.27 | 38.82 | 37.64 | 38.75 | 00:00:00 | | 2008-07-09 | 43,400 | 39.32 | 39.79 | 39.07 | 39.08 | 00:00:00 | | 2008-07-10 | 57,700 | 38.82 | 38.97 | 38.35 | 38.76 | 00:00:00 | | 2008-07-11 | 50,900 | 38.77 | 38.77 | 37.33 | 37.36 | 00:00:00 | | 2008-07-14 | 41,100 | 38.10 | 38.35 | 37.12 | 37.12 | 00:00:00 | | 2008-07-15 | 90,300 | 37.38 | 37.38 | 35.89 | 36.77 | 00:00:00 | | 2008-07-16 | 77,200 | 36.56 | 37.94 | 35.25 | 37.90 | 00:00:00 | | 2008-07-17 | 73,000 | 39.02 | 40.20 | 38.62 | 39.80 | 00:00:00 | | 2008-07-18 | 58,300 | 40.00 | 41.74 | 39.35 | 40.91 | 00:00:00 | | 2008-07-21 | 64,400 | 41.40 | 41.96 | 40.90 | 41.33 | 00:00:00 | | 2008-07-22 | 37,700 | 41.32 | 41.32 | 40.40 | 40.92 | 00:00:00 | | 2008-07-23 | 54,500 | 41.62 | 42.87 | 41.62 | 42.54 | 00:00:00 | | 2008-07-24 | 452,700 | 43.60 | 43.60 | 37.76 | 38.55 | 00:00:00 | | 2008-07-25 | 191,400 | 38.47 | 39.23 | 37.60 | 38.74 | 00:00:00 | | 2008-07-28 | 100,000 | 39.05 | 39.05 | 37.91 | 37.97 | 00:00:00 | | 2008-07-29 | 61,000 | 37.90 | 38.84 | 37.45 | 38.37 | 00:00:00 | | 2008-07-30 | 57,000 | 38.96 | 38.96 | 37.69 | 37.76 | 00:00:00 | | 2008-07-31 | 69,100 | 38.25 | 38.25 | 37.12 | 37.33 | 00:00:00 | | 2008-08-01 | 111,700 | 36.90 | 37.07 | 36.15 | 36.44 | 00:00:00 | | 2008-08-04 | 161,200 | 37.20 | 38.19 | 36.58 | 37.08 | 00:00:00 | | 2008-08-05 | 125,800 | 37.50 | 39.00 | 37.29 | 38.80 | 00:00:00 | | 2008-08-06 | 95,400 | 39.45 | 40.05 | 38.56 | 39.95 | 00:00:00 | | 2008-08-07 | 73,100 | 39.99 | 40.83 | 39.66 | 40.21 | 00:00:00 | | 2008-08-08 | 101,200 | 40.18 | 41.97 | 39.97 | 41.90 | 00:00:00 | | 2008-08-11 | 117,100 | 43.01 | 43.35 | 42.57 | 43.07 | 00:00:00 | | 2008-08-12 | 94,600 | 43.20 | 44.42 | 42.48 | 43.56 | 00:00:00 | | 2008-08-13 | 109,500 | 42.90 | 42.90 | 41.12 | 41.25 | 00:00:00 | | 2008-08-14 | 68,200 | 41.50 | 41.69 | 40.53 | 41.65 | 00:00:00 | | 2008-08-15 | 32,200 | 41.20 | 42.00 | 40.87 | 41.57 | 00:00:00 | | 2008-08-18 | 41,000 | 42.00 | 42.00 | 40.40 | 40.43 | 00:00:00 | | 2008-08-19 | 56,000 | 40.26 | 40.39 | 39.30 | 39.59 | 00:00:00 | | 2008-08-20 | 33,500 | 39.90 | 40.11 | 39.47 | 39.65 | 00:00:00 | | 2008-08-21 | 38,200 | 39.70 | 41.06 | 39.37 | 39.83 | 00:00:00 | | 2008-08-22 | 23,600 | 39.89 | 41.00 | 39.89 | 40.37 | 00:00:00 | | 2008-08-25 | 37,600 | 40.65 | 41.20 | 40.36 | 40.37 | 00:00:00 | | 2008-08-26 | 21,300 | 40.40 | 40.97 | 39.94 | 40.64 | 00:00:00 | | 2008-08-27 | 30,500 | 40.39 | 40.39 | 39.40 | 40.28 | 00:00:00 | | 2008-08-28 | 32,200 | 39.82 | 40.72 | 38.97 | 40.50 | 00:00:00 | | 2008-08-29 | 19,600 | 40.32 | 40.32 | 39.74 | 39.89 | 00:00:00 | | 2008-09-01 | 29,000 | 39.68 | 40.85 | 39.38 | 40.57 | 00:00:00 | | 2008-09-02 | 77,400 | 40.72 | 43.44 | 40.48 | 42.27 | 00:00:00 | | 2008-09-03 | 35,000 | 42.06 | 43.04 | 42.06 | 42.42 | 00:00:00 | | 2008-09-04 | 27,800 | 42.20 | 42.36 | 41.06 | 41.10 | 00:00:00 | | 2008-09-05 | 67,900 | 40.82 | 40.85 | 39.25 | 40.07 | 00:00:00 | | 2008-09-08 | 44,600 | 41.00 | 41.26 | 40.19 | 40.53 | 00:00:00 | | 2008-09-09 | 39,200 | 40.50 | 41.49 | 40.30 | 40.50 | 00:00:00 | | 2008-09-10 | 16,600 | 40.50 | 41.41 | 40.35 | 40.87 | 00:00:00 | | 2008-09-11 | 39,500 | 40.41 | 40.74 | 39.51 | 40.51 | 00:00:00 | | 2008-09-12 | 24,000 | 41.00 | 41.00 | 39.79 | 40.41 | 00:00:00 | | 2008-09-15 | 83,900 | 39.30 | 39.69 | 38.61 | 38.87 | 00:00:00 | | 2008-09-16 | 101,300 | 38.22 | 39.45 | 37.78 | 38.72 | 00:00:00 | | 2008-09-17 | 75,800 | 38.00 | 38.53 | 37.13 | 37.39 | 00:00:00 | | 2008-09-18 | 110,000 | 37.22 | 38.05 | 36.51 | 36.55 | 00:00:00 | | 2008-09-19 | 71,600 | 38.00 | 40.07 | 37.87 | 39.97 | 00:00:00 | | 2008-09-22 | 42,200 | 39.60 | 39.71 | 38.72 | 38.88 | 00:00:00 | | 2008-09-23 | 28,600 | 38.52 | 39.00 | 37.97 | 38.27 | 00:00:00 | | 2008-09-24 | 40,900 | 38.70 | 38.92 | 37.93 | 38.25 | 00:00:00 | | 2008-09-25 | 53,200 | 38.50 | 39.99 | 38.10 | 39.99 | 00:00:00 | | 2008-09-26 | 37,900 | 39.50 | 39.50 | 37.96 | 38.60 | 00:00:00 | | 2008-09-29 | 77,200 | 38.20 | 38.56 | 36.55 | 36.87 | 00:00:00 | | 2008-09-30 | 231,700 | 36.01 | 36.01 | 34.00 | 35.65 | 00:00:00 | | 2008-10-01 | 278,200 | 35.75 | 35.75 | 31.83 | 32.95 | 00:00:00 | | 2008-10-02 | 295,500 | 32.79 | 32.79 | 30.94 | 31.38 | 00:00:00 | | 2008-10-03 | 61,200 | 31.75 | 32.10 | 31.09 | 32.10 | 00:00:00 | | 2008-10-06 | 466,200 | 30.35 | 30.43 | 26.38 | 27.36 | 00:00:00 | | 2008-10-07 | 357,300 | 28.30 | 28.97 | 26.90 | 26.95 | 00:00:00 | | 2008-10-08 | 470,100 | 25.52 | 27.90 | 23.44 | 24.91 | 00:00:00 | | 2008-10-09 | 424,600 | 25.90 | 26.91 | 24.00 | 24.55 | 00:00:00 | | 2008-10-10 | 676,000 | 23.00 | 23.50 | 21.01 | 23.25 | 00:00:00 | | 2008-10-13 | 762,200 | 25.70 | 26.98 | 24.30 | 26.90 | 00:00:00 | | 2008-10-14 | 651,500 | 28.30 | 29.24 | 27.38 | 28.20 | 00:00:00 | | 2008-10-15 | 317,600 | 28.14 | 28.26 | 24.71 | 25.29 | 00:00:00 | | 2008-10-16 | 325,700 | 23.60 | 25.47 | 22.61 | 23.95 | 00:00:00 | | 2008-10-17 | 262,800 | 25.35 | 26.42 | 24.72 | 26.42 | 00:00:00 | | 2008-10-20 | 143,700 | 27.45 | 27.45 | 25.60 | 26.79 | 00:00:00 | | 2008-10-21 | 143,400 | 27.23 | 27.47 | 25.67 | 25.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
