|
 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 | | 2008-10-21 | 143,400 | 27.23 | 27.47 | 25.67 | 25.69 | 00:00:00 | | 2008-10-22 | 205,700 | 25.70 | 25.91 | 23.91 | 24.19 | 00:00:00 | | 2008-10-23 | 411,900 | 24.40 | 24.61 | 21.98 | 23.08 | 00:00:00 | | 2008-10-24 | 628,700 | 22.48 | 22.70 | 20.09 | 22.10 | 00:00:00 | | 2008-10-27 | 453,900 | 20.95 | 21.15 | 19.51 | 20.81 | 00:00:00 | | 2008-10-28 | 518,800 | 21.59 | 21.65 | 18.01 | 19.80 | 00:00:00 | | 2008-10-29 | 313,700 | 22.96 | 23.91 | 21.64 | 23.57 | 00:00:00 | | 2008-10-30 | 364,900 | 24.90 | 26.67 | 24.18 | 25.87 | 00:00:00 | | 2008-10-31 | 216,100 | 25.63 | 27.20 | 24.84 | 26.60 | 00:00:00 | | 2008-11-03 | 167,700 | 27.67 | 27.67 | 26.02 | 26.85 | 00:00:00 | | 2008-11-04 | 202,200 | 26.43 | 28.28 | 26.14 | 27.93 | 00:00:00 | | 2008-11-05 | 193,300 | 27.99 | 28.17 | 26.88 | 27.00 | 00:00:00 | | 2008-11-06 | 174,000 | 26.13 | 26.87 | 24.54 | 24.56 | 00:00:00 | | 2008-11-07 | 103,600 | 25.10 | 26.12 | 24.25 | 25.54 | 00:00:00 | | 2008-11-10 | 76,400 | 26.20 | 26.90 | 25.16 | 25.25 | 00:00:00 | | 2008-11-11 | 195,500 | 24.98 | 25.35 | 23.51 | 23.60 | 00:00:00 | | 2008-11-12 | 239,100 | 24.30 | 24.30 | 21.90 | 22.70 | 00:00:00 | | 2008-11-13 | 129,900 | 22.60 | 23.70 | 22.13 | 22.30 | 00:00:00 | | 2008-11-14 | 119,800 | 23.90 | 24.34 | 22.95 | 23.34 | 00:00:00 | | 2008-11-17 | 117,000 | 23.62 | 24.58 | 22.34 | 23.22 | 00:00:00 | | 2008-11-18 | 84,700 | 22.92 | 23.42 | 22.07 | 23.09 | 00:00:00 | | 2008-11-19 | 154,500 | 23.22 | 23.22 | 21.16 | 21.45 | 00:00:00 | | 2008-11-20 | 350,000 | 21.00 | 21.60 | 19.82 | 21.03 | 00:00:00 | | 2008-11-21 | 146,100 | 20.85 | 21.90 | 19.65 | 20.19 | 00:00:00 | | 2008-11-24 | 197,900 | 20.98 | 24.01 | 20.51 | 23.23 | 00:00:00 | | 2008-11-25 | 170,000 | 23.50 | 25.50 | 22.97 | 23.65 | 00:00:00 | | 2008-11-26 | 131,200 | 23.91 | 26.05 | 23.50 | 24.86 | 00:00:00 | | 2008-11-27 | 116,100 | 25.27 | 26.19 | 24.82 | 25.43 | 00:00:00 | | 2008-11-28 | 105,800 | 25.50 | 25.58 | 23.61 | 24.69 | 00:00:00 | | 2008-12-01 | 111,900 | 24.50 | 24.50 | 22.43 | 22.90 | 00:00:00 | | 2008-12-02 | 84,800 | 23.61 | 24.11 | 22.67 | 23.61 | 00:00:00 | | 2008-12-03 | 119,100 | 23.21 | 23.92 | 22.33 | 23.55 | 00:00:00 | | 2008-12-04 | 127,700 | 23.51 | 24.98 | 23.21 | 23.65 | 00:00:00 | | 2008-12-05 | 164,800 | 23.60 | 23.65 | 22.21 | 22.65 | 00:00:00 | | 2008-12-08 | 142,700 | 24.12 | 25.15 | 23.86 | 24.52 | 00:00:00 | | 2008-12-09 | 224,900 | 24.45 | 26.43 | 24.45 | 25.60 | 00:00:00 | | 2008-12-10 | 123,000 | 26.00 | 26.59 | 24.94 | 25.90 | 00:00:00 | | 2008-12-11 | 214,400 | 25.42 | 25.55 | 24.20 | 25.28 | 00:00:00 | | 2008-12-12 | 234,000 | 23.50 | 24.63 | 22.95 | 24.55 | 00:00:00 | | 2008-12-15 | 132,600 | 24.81 | 24.90 | 23.67 | 23.92 | 00:00:00 | | 2008-12-16 | 109,300 | 23.95 | 24.77 | 23.65 | 24.31 | 00:00:00 | | 2008-12-17 | 184,100 | 24.50 | 25.12 | 23.38 | 25.07 | 00:00:00 | | 2008-12-18 | 156,400 | 24.88 | 25.70 | 24.88 | 25.60 | 00:00:00 | | 2008-12-19 | 197,800 | 25.18 | 26.69 | 24.92 | 25.83 | 00:00:00 | | 2008-12-22 | 235,900 | 26.18 | 26.18 | 24.78 | 24.94 | 00:00:00 | | 2008-12-23 | 264,300 | 25.00 | 25.50 | 24.56 | 24.79 | 00:00:00 | | 2008-12-29 | 362,000 | 25.50 | 26.01 | 25.24 | 25.66 | 00:00:00 | | 2008-12-30 | 268,000 | 26.27 | 26.69 | 25.93 | 26.40 | 00:00:00 | | 2009-01-02 | 57,800 | 27.20 | 27.88 | 27.07 | 27.88 | 00:00:00 | | 2009-01-05 | 64,200 | 27.83 | 27.83 | 26.52 | 26.76 | 00:00:00 | | 2009-01-06 | 30,200 | 26.51 | 28.05 | 26.51 | 27.64 | 00:00:00 | | 2009-01-07 | 43,100 | 27.30 | 28.35 | 26.98 | 27.42 | 00:00:00 | | 2009-01-08 | 46,300 | 27.30 | 27.55 | 26.78 | 27.25 | 00:00:00 | | 2009-01-09 | 37,500 | 27.26 | 28.22 | 26.98 | 27.31 | 00:00:00 | | 2009-01-12 | 21,600 | 26.91 | 27.31 | 26.70 | 26.83 | 00:00:00 | | 2009-01-13 | 26,300 | 26.91 | 27.02 | 25.61 | 26.05 | 00:00:00 | | 2009-01-14 | 46,000 | 26.61 | 26.61 | 24.59 | 24.84 | 00:00:00 | | 2009-01-15 | 45,500 | 24.58 | 24.58 | 23.52 | 23.62 | 00:00:00 | | 2009-01-16 | 48,200 | 24.60 | 24.81 | 23.50 | 23.80 | 00:00:00 | | 2009-01-19 | 35,800 | 24.13 | 24.59 | 22.95 | 23.27 | 00:00:00 | | 2009-01-20 | 34,200 | 23.31 | 24.06 | 22.62 | 22.86 | 00:00:00 | | 2009-01-21 | 56,300 | 22.52 | 23.15 | 21.75 | 22.84 | 00:00:00 | | 2009-01-22 | 58,200 | 23.33 | 23.49 | 21.31 | 21.52 | 00:00:00 | | 2009-01-23 | 80,600 | 21.35 | 21.35 | 20.42 | 20.95 | 00:00:00 | | 2009-01-26 | 29,100 | 20.92 | 21.68 | 20.54 | 21.27 | 00:00:00 | | 2009-01-27 | 32,100 | 21.32 | 22.17 | 20.89 | 22.06 | 00:00:00 | | 2009-01-28 | 49,100 | 22.70 | 23.97 | 22.48 | 23.35 | 00:00:00 | | 2009-01-29 | 40,400 | 23.72 | 23.72 | 22.13 | 22.36 | 00:00:00 | | 2009-01-30 | 30,800 | 22.40 | 22.82 | 21.85 | 22.16 | 00:00:00 | | 2009-02-02 | 42,700 | 21.85 | 21.85 | 21.07 | 21.50 | 00:00:00 | | 2009-02-03 | 40,500 | 21.35 | 21.72 | 20.65 | 21.49 | 00:00:00 | | 2009-02-04 | 65,000 | 21.78 | 23.57 | 21.50 | 22.98 | 00:00:00 | | 2009-02-05 | 24,100 | 22.60 | 22.91 | 21.88 | 22.85 | 00:00:00 | | 2009-02-06 | 70,200 | 22.70 | 24.97 | 22.70 | 24.50 | 00:00:00 | | 2009-02-09 | 89,100 | 24.38 | 25.99 | 24.10 | 25.66 | 00:00:00 | | 2009-02-10 | 38,500 | 25.28 | 25.28 | 23.73 | 23.87 | 00:00:00 | | 2009-02-11 | 38,600 | 23.88 | 24.83 | 23.57 | 24.60 | 00:00:00 | | 2009-02-12 | 23,100 | 24.78 | 24.78 | 23.30 | 23.85 | 00:00:00 | | 2009-02-13 | 23,600 | 23.98 | 24.81 | 23.98 | 24.00 | 00:00:00 | | 2009-02-16 | 23,200 | 23.50 | 24.25 | 23.41 | 23.51 | 00:00:00 | | 2009-02-17 | 60,900 | 23.22 | 23.60 | 21.92 | 22.60 | 00:00:00 | | 2009-02-18 | 46,300 | 22.70 | 22.70 | 21.25 | 21.86 | 00:00:00 | | 2009-02-19 | 20,000 | 22.15 | 22.28 | 21.45 | 21.80 | 00:00:00 | | 2009-02-20 | 154,300 | 21.51 | 21.51 | 20.27 | 20.27 | 00:00:00 | | 2009-02-23 | 188,900 | 20.90 | 20.92 | 18.85 | 18.94 | 00:00:00 | | 2009-02-24 | 163,800 | 18.90 | 19.20 | 17.74 | 18.67 | 00:00:00 | | 2009-02-25 | 95,100 | 19.20 | 19.80 | 18.33 | 18.38 | 00:00:00 | | 2009-02-26 | 75,200 | 18.90 | 19.14 | 18.29 | 18.77 | 00:00:00 | | 2009-02-27 | 184,600 | 18.75 | 18.75 | 17.82 | 18.16 | 00:00:00 | | 2009-03-02 | 120,600 | 17.85 | 18.25 | 17.25 | 17.33 | 00:00:00 | | 2009-03-03 | 61,200 | 17.70 | 18.13 | 17.25 | 17.92 | 00:00:00 | | 2009-03-04 | 118,400 | 18.25 | 19.67 | 18.15 | 19.42 | 00:00:00 | | 2009-03-05 | 82,600 | 19.40 | 19.64 | 17.95 | 18.10 | 00:00:00 | | 2009-03-06 | 45,000 | 18.00 | 19.36 | 18.00 | 18.50 | 00:00:00 | | 2009-03-09 | 85,500 | 18.63 | 18.73 | 17.94 | 18.63 | 00:00:00 | | 2009-03-10 | 126,300 | 19.05 | 21.23 | 19.05 | 20.67 | 00:00:00 | | 2009-03-11 | 131,300 | 20.70 | 22.13 | 20.31 | 21.25 | 00:00:00 | | 2009-03-12 | 122,000 | 21.17 | 22.04 | 20.19 | 21.85 | 00:00:00 | | 2009-03-13 | 88,100 | 22.40 | 22.49 | 21.49 | 21.68 | 00:00:00 | | 2009-03-16 | 45,800 | 22.05 | 22.67 | 21.47 | 22.08 | 00:00:00 | | 2009-03-17 | 71,300 | 21.55 | 21.55 | 20.58 | 21.42 | 00:00:00 | | 2009-03-18 | 30,000 | 21.70 | 21.88 | 20.64 | 21.14 | 00:00:00 | | 2009-03-19 | 58,400 | 21.18 | 22.49 | 21.03 | 21.74 | 00:00:00 | | 2009-03-20 | 32,300 | 21.41 | 21.75 | 20.95 | 21.21 | 00:00:00 | | 2009-03-23 | 183,200 | 23.05 | 23.07 | 21.33 | 21.70 | 00:00:00 | | 2009-03-24 | 203,300 | 22.28 | 22.28 | 20.58 | 20.97 | 00:00:00 | | 2009-03-25 | 78,900 | 20.76 | 21.17 | 20.43 | 20.67 | 00:00:00 | | 2009-03-26 | 70,900 | 20.79 | 21.01 | 20.19 | 20.42 | 00:00:00 | | 2009-03-27 | 86,700 | 20.55 | 21.24 | 20.51 | 20.80 | 00:00:00 | | 2009-03-30 | 239,900 | 20.37 | 20.37 | 18.85 | 19.18 | 00:00:00 | | 2009-03-31 | 193,800 | 19.20 | 19.33 | 18.72 | 19.17 | 00:00:00 | | 2009-04-01 | 93,200 | 19.05 | 19.78 | 18.62 | 19.42 | 00:00:00 | | 2009-04-02 | 276,800 | 20.25 | 22.50 | 20.25 | 22.23 | 00:00:00 | | 2009-04-03 | 323,000 | 22.22 | 24.73 | 22.20 | 23.70 | 00:00:00 | | 2009-04-06 | 126,400 | 24.20 | 24.45 | 22.45 | 22.88 | 00:00:00 | | 2009-04-07 | 64,400 | 23.41 | 23.56 | 21.88 | 22.55 | 00:00:00 | | 2009-04-08 | 109,500 | 22.35 | 24.51 | 22.30 | 24.30 | 00:00:00 | | 2009-04-09 | 100,200 | 24.31 | 24.67 | 23.67 | 24.47 | 00:00:00 | | 2009-04-14 | 84,800 | 24.35 | 24.98 | 23.56 | 24.40 | 00:00:00 | | 2009-04-15 | 72,000 | 24.25 | 25.02 | 24.08 | 25.02 | 00:00:00 | | 2009-04-16 | 88,900 | 25.20 | 25.92 | 24.47 | 25.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
