|
 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 | | 2000-06-19 | 0 | 57.15 | 57.15 | 57.15 | 57.15 | 00:00:00 | | 2000-06-20 | 330,400 | 57.70 | 57.90 | 56.65 | 56.90 | 00:00:00 | | 2000-06-21 | 443,900 | 57.20 | 57.20 | 55.60 | 55.85 | 00:00:00 | | 2000-06-22 | 180,200 | 56.20 | 56.30 | 55.15 | 55.50 | 00:00:00 | | 2000-06-23 | 483,200 | 55.70 | 56.40 | 55.10 | 56.10 | 00:00:00 | | 2000-06-26 | 456,600 | 57.00 | 57.00 | 55.95 | 56.10 | 00:00:00 | | 2000-06-27 | 326,200 | 56.60 | 56.90 | 55.95 | 56.70 | 00:00:00 | | 2000-06-28 | 299,900 | 57.10 | 57.40 | 55.95 | 56.20 | 00:00:00 | | 2000-06-29 | 288,900 | 56.30 | 56.40 | 55.25 | 55.30 | 00:00:00 | | 2000-06-30 | 523,200 | 55.20 | 55.80 | 54.80 | 55.10 | 00:00:00 | | 2000-07-03 | 389,600 | 55.40 | 55.80 | 54.90 | 55.80 | 00:00:00 | | 2000-07-04 | 330,700 | 55.80 | 56.90 | 55.60 | 56.70 | 00:00:00 | | 2000-07-05 | 419,800 | 56.90 | 57.50 | 55.70 | 56.20 | 00:00:00 | | 2000-07-06 | 299,300 | 56.10 | 56.40 | 55.30 | 55.60 | 00:00:00 | | 2000-07-07 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2000-07-10 | 322,100 | 57.80 | 58.80 | 57.30 | 57.90 | 00:00:00 | | 2000-07-11 | 238,500 | 58.15 | 58.60 | 57.40 | 57.90 | 00:00:00 | | 2000-07-12 | 230,000 | 58.00 | 58.15 | 57.15 | 57.30 | 00:00:00 | | 2000-07-13 | 283,600 | 57.70 | 57.70 | 56.10 | 56.80 | 00:00:00 | | 2000-07-14 | 347,800 | 56.90 | 57.10 | 55.90 | 56.60 | 00:00:00 | | 2000-07-17 | 388,600 | 57.10 | 57.60 | 56.20 | 56.40 | 00:00:00 | | 2000-07-18 | 607,500 | 56.20 | 58.40 | 56.20 | 57.50 | 00:00:00 | | 2000-07-19 | 439,700 | 57.80 | 60.40 | 57.75 | 59.90 | 00:00:00 | | 2000-07-20 | 424,400 | 60.40 | 61.40 | 60.15 | 60.50 | 00:00:00 | | 2000-07-21 | 316,700 | 60.60 | 61.00 | 59.10 | 59.30 | 00:00:00 | | 2000-07-24 | 0 | 59.30 | 59.30 | 59.30 | 59.30 | 00:00:00 | | 2000-07-25 | 350,200 | 57.50 | 57.70 | 56.25 | 56.30 | 00:00:00 | | 2000-07-26 | 497,000 | 56.40 | 57.45 | 55.00 | 56.70 | 00:00:00 | | 2000-07-27 | 0 | 56.70 | 56.70 | 56.70 | 56.70 | 00:00:00 | | 2000-07-28 | 256,000 | 56.50 | 58.30 | 56.50 | 57.10 | 00:00:00 | | 2000-07-31 | 230,800 | 57.40 | 57.95 | 56.80 | 57.30 | 00:00:00 | | 2000-08-01 | 198,600 | 57.30 | 57.30 | 56.10 | 56.90 | 00:00:00 | | 2000-08-02 | 172,500 | 56.50 | 57.90 | 56.50 | 57.50 | 00:00:00 | | 2000-08-03 | 302,100 | 57.80 | 58.10 | 56.75 | 57.15 | 00:00:00 | | 2000-08-04 | 249,300 | 57.40 | 57.70 | 56.30 | 57.20 | 00:00:00 | | 2000-08-07 | 315,100 | 58.20 | 58.70 | 57.70 | 58.50 | 00:00:00 | | 2000-08-08 | 308,900 | 58.80 | 59.60 | 58.35 | 59.00 | 00:00:00 | | 2000-08-09 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2000-08-10 | 501,800 | 61.20 | 63.80 | 61.00 | 62.60 | 00:00:00 | | 2000-08-11 | 283,400 | 62.30 | 63.15 | 61.80 | 62.40 | 00:00:00 | | 2000-08-14 | 237,300 | 62.40 | 63.00 | 61.70 | 62.00 | 00:00:00 | | 2000-08-15 | 155,200 | 62.65 | 62.75 | 61.10 | 61.50 | 00:00:00 | | 2000-08-16 | 158,600 | 61.50 | 61.80 | 61.02 | 61.40 | 00:00:00 | | 2000-08-17 | 219,300 | 61.50 | 61.60 | 60.60 | 60.80 | 00:00:00 | | 2000-08-18 | 299,000 | 61.15 | 61.15 | 59.75 | 60.00 | 00:00:00 | | 2000-08-21 | 180,200 | 60.00 | 60.00 | 59.10 | 59.99 | 00:00:00 | | 2000-08-22 | 187,100 | 60.10 | 61.45 | 60.10 | 60.70 | 00:00:00 | | 2000-08-23 | 200,800 | 60.50 | 61.30 | 60.10 | 60.95 | 00:00:00 | | 2000-08-24 | 134,600 | 61.00 | 61.10 | 60.10 | 60.20 | 00:00:00 | | 2000-08-25 | 145,700 | 60.50 | 61.15 | 60.15 | 60.65 | 00:00:00 | | 2000-08-28 | 167,000 | 60.80 | 61.40 | 60.65 | 61.10 | 00:00:00 | | 2000-08-29 | 173,100 | 60.80 | 60.90 | 59.30 | 59.70 | 00:00:00 | | 2000-08-30 | 214,100 | 59.90 | 59.90 | 58.40 | 58.80 | 00:00:00 | | 2000-08-31 | 194,200 | 58.50 | 58.80 | 58.05 | 58.20 | 00:00:00 | | 2000-09-01 | 318,300 | 58.20 | 58.50 | 57.40 | 58.00 | 00:00:00 | | 2000-09-04 | 209,600 | 58.05 | 58.95 | 57.90 | 58.40 | 00:00:00 | | 2000-09-05 | 174,400 | 58.25 | 58.70 | 58.20 | 58.40 | 00:00:00 | | 2000-09-06 | 156,900 | 58.50 | 59.10 | 58.35 | 58.50 | 00:00:00 | | 2000-09-07 | 191,900 | 58.40 | 58.70 | 57.25 | 57.85 | 00:00:00 | | 2000-09-08 | 186,500 | 58.20 | 58.65 | 57.60 | 57.85 | 00:00:00 | | 2000-09-11 | 218,800 | 58.20 | 58.45 | 58.02 | 58.20 | 00:00:00 | | 2000-09-12 | 311,400 | 58.05 | 58.20 | 56.15 | 56.90 | 00:00:00 | | 2000-09-13 | 313,400 | 56.70 | 56.70 | 55.65 | 55.75 | 00:00:00 | | 2000-09-14 | 271,100 | 56.25 | 56.30 | 55.35 | 56.10 | 00:00:00 | | 2000-09-15 | 291,000 | 56.10 | 56.10 | 55.11 | 55.50 | 00:00:00 | | 2000-09-18 | 519,500 | 55.10 | 55.10 | 54.20 | 54.55 | 00:00:00 | | 2000-09-19 | 490,400 | 54.20 | 54.60 | 52.80 | 54.00 | 00:00:00 | | 2000-09-20 | 383,900 | 54.10 | 54.20 | 52.55 | 52.80 | 00:00:00 | | 2000-09-21 | 487,400 | 53.20 | 53.25 | 51.70 | 51.80 | 00:00:00 | | 2000-09-22 | 538,800 | 51.50 | 53.10 | 51.00 | 52.50 | 00:00:00 | | 2000-09-25 | 435,900 | 53.50 | 53.50 | 50.90 | 51.30 | 00:00:00 | | 2000-09-26 | 350,500 | 50.80 | 52.20 | 50.30 | 51.60 | 00:00:00 | | 2000-09-27 | 373,600 | 51.20 | 54.30 | 50.50 | 52.80 | 00:00:00 | | 2000-09-28 | 480,000 | 53.00 | 53.00 | 50.02 | 50.20 | 00:00:00 | | 2000-09-29 | 593,000 | 50.50 | 51.00 | 50.10 | 50.70 | 00:00:00 | | 2000-10-02 | 427,200 | 50.80 | 52.20 | 50.50 | 51.30 | 00:00:00 | | 2000-10-03 | 0 | 51.30 | 51.30 | 51.30 | 51.30 | 00:00:00 | | 2000-10-04 | 589,400 | 51.00 | 51.80 | 49.60 | 50.30 | 00:00:00 | | 2000-10-05 | 371,800 | 50.40 | 51.20 | 50.00 | 50.30 | 00:00:00 | | 2000-10-06 | 272,900 | 50.65 | 51.90 | 50.60 | 51.00 | 00:00:00 | | 2000-10-09 | 329,300 | 51.40 | 52.90 | 50.60 | 51.90 | 00:00:00 | | 2000-10-10 | 344,700 | 52.30 | 54.70 | 52.30 | 53.40 | 00:00:00 | | 2000-10-11 | 312,700 | 53.00 | 54.40 | 52.40 | 53.00 | 00:00:00 | | 2000-10-12 | 332,800 | 53.30 | 54.10 | 51.50 | 51.60 | 00:00:00 | | 2000-10-13 | 233,100 | 51.10 | 53.40 | 51.10 | 53.30 | 00:00:00 | | 2000-10-16 | 245,000 | 54.10 | 54.10 | 52.90 | 53.60 | 00:00:00 | | 2000-10-17 | 209,900 | 54.20 | 55.20 | 53.70 | 53.90 | 00:00:00 | | 2000-10-18 | 209,300 | 53.60 | 54.15 | 51.90 | 53.00 | 00:00:00 | | 2000-10-19 | 218,000 | 53.20 | 54.40 | 53.20 | 54.25 | 00:00:00 | | 2000-10-20 | 202,900 | 54.30 | 55.20 | 54.10 | 54.70 | 00:00:00 | | 2000-10-23 | 196,300 | 55.25 | 55.25 | 52.90 | 53.65 | 00:00:00 | | 2000-10-24 | 254,300 | 53.80 | 54.20 | 52.35 | 53.40 | 00:00:00 | | 2000-10-25 | 220,100 | 53.20 | 53.30 | 51.65 | 52.50 | 00:00:00 | | 2000-10-26 | 323,200 | 52.50 | 53.90 | 51.50 | 52.10 | 00:00:00 | | 2000-10-27 | 653,300 | 52.30 | 52.30 | 50.01 | 51.10 | 00:00:00 | | 2000-10-30 | 343,700 | 51.50 | 52.30 | 51.40 | 52.10 | 00:00:00 | | 2000-10-31 | 0 | 52.10 | 52.10 | 52.10 | 52.10 | 00:00:00 | | 2000-11-01 | 265,000 | 54.40 | 56.90 | 53.70 | 56.20 | 00:00:00 | | 2000-11-02 | 317,600 | 55.90 | 56.50 | 55.30 | 55.90 | 00:00:00 | | 2000-11-03 | 296,400 | 56.10 | 57.40 | 54.80 | 55.70 | 00:00:00 | | 2000-11-06 | 301,800 | 55.90 | 56.50 | 54.40 | 54.50 | 00:00:00 | | 2000-11-07 | 265,600 | 54.70 | 54.80 | 53.60 | 54.30 | 00:00:00 | | 2000-11-08 | 199,000 | 54.50 | 54.60 | 54.00 | 54.30 | 00:00:00 | | 2000-11-09 | 203,800 | 54.30 | 55.30 | 53.90 | 55.30 | 00:00:00 | | 2000-11-10 | 171,100 | 54.90 | 55.80 | 53.80 | 54.00 | 00:00:00 | | 2000-11-13 | 209,100 | 53.70 | 54.70 | 53.70 | 53.90 | 00:00:00 | | 2000-11-14 | 0 | 53.90 | 53.90 | 53.90 | 53.90 | 00:00:00 | | 2000-11-15 | 315,100 | 54.40 | 54.40 | 51.65 | 52.10 | 00:00:00 | | 2000-11-16 | 404,200 | 51.45 | 52.30 | 50.35 | 52.05 | 00:00:00 | | 2000-11-17 | 688,000 | 50.70 | 51.20 | 48.85 | 50.00 | 00:00:00 | | 2000-11-20 | 675,500 | 49.80 | 49.80 | 47.00 | 47.50 | 00:00:00 | | 2000-11-21 | 588,000 | 47.00 | 47.10 | 45.80 | 46.75 | 00:00:00 | | 2000-11-22 | 589,300 | 46.10 | 46.98 | 45.25 | 46.60 | 00:00:00 | | 2000-11-23 | 558,200 | 46.90 | 48.80 | 46.90 | 48.70 | 00:00:00 | | 2000-11-24 | 486,500 | 49.00 | 49.40 | 48.20 | 48.20 | 00:00:00 | | 2000-11-27 | 383,800 | 48.50 | 49.00 | 47.05 | 47.20 | 00:00:00 | | 2000-11-28 | 440,400 | 46.80 | 47.00 | 45.50 | 46.60 | 00:00:00 | | 2000-11-29 | 348,200 | 46.10 | 46.70 | 45.65 | 45.80 | 00:00:00 | | 2000-11-30 | 644,400 | 45.50 | 45.50 | 44.70 | 45.00 | 00:00:00 | | 2000-12-01 | 323,400 | 44.70 | 46.25 | 44.45 | 45.80 | 00:00:00 | | 2000-12-04 | 367,200 | 45.80 | 48.35 | 45.50 | 46.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
