|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 88,900 | 25.20 | 25.92 | 24.47 | 25.48 | 00:00:00 | | 2009-04-17 | 90,100 | 25.48 | 26.80 | 25.18 | 26.55 | 00:00:00 | | 2009-04-20 | 98,700 | 26.30 | 26.60 | 24.38 | 24.55 | 00:00:00 | | 2009-04-21 | 59,300 | 24.64 | 24.96 | 23.89 | 24.95 | 00:00:00 | | 2009-04-22 | 46,700 | 24.70 | 26.25 | 24.57 | 25.96 | 00:00:00 | | 2009-04-23 | 114,200 | 25.80 | 27.20 | 25.71 | 26.22 | 00:00:00 | | 2009-04-24 | 78,400 | 26.05 | 27.42 | 25.79 | 27.21 | 00:00:00 | | 2009-04-27 | 73,200 | 26.60 | 27.76 | 26.33 | 27.17 | 00:00:00 | | 2009-04-28 | 100,400 | 27.00 | 27.12 | 25.03 | 26.75 | 00:00:00 | | 2009-04-29 | 51,800 | 26.80 | 27.31 | 26.65 | 27.02 | 00:00:00 | | 2009-04-30 | 98,200 | 27.50 | 28.10 | 26.90 | 27.03 | 00:00:00 | | 2009-05-04 | 42,900 | 27.40 | 27.93 | 27.09 | 27.40 | 00:00:00 | | 2009-05-05 | 67,300 | 27.70 | 28.54 | 27.62 | 27.90 | 00:00:00 | | 2009-05-06 | 38,100 | 27.85 | 29.00 | 27.85 | 28.30 | 00:00:00 | | 2009-05-07 | 68,800 | 28.50 | 28.99 | 27.35 | 27.78 | 00:00:00 | | 2009-05-08 | 38,500 | 27.50 | 28.18 | 27.07 | 27.70 | 00:00:00 | | 2009-05-11 | 50,100 | 27.53 | 27.59 | 26.55 | 26.81 | 00:00:00 | | 2009-05-12 | 97,400 | 26.33 | 27.08 | 25.68 | 26.11 | 00:00:00 | | 2009-05-13 | 62,100 | 26.42 | 26.42 | 24.91 | 24.99 | 00:00:00 | | 2009-05-14 | 58,400 | 25.05 | 25.35 | 24.48 | 25.33 | 00:00:00 | | 2009-05-15 | 25,200 | 25.50 | 25.50 | 24.64 | 24.96 | 00:00:00 | | 2009-05-18 | 33,300 | 24.98 | 25.70 | 24.98 | 25.60 | 00:00:00 | | 2009-05-19 | 46,600 | 25.80 | 26.63 | 25.74 | 26.00 | 00:00:00 | | 2009-05-20 | 36,700 | 26.30 | 26.80 | 26.12 | 26.33 | 00:00:00 | | 2009-05-21 | 27,300 | 26.42 | 26.42 | 25.22 | 25.35 | 00:00:00 | | 2009-05-22 | 50,600 | 25.41 | 25.66 | 24.60 | 25.00 | 00:00:00 | | 2009-05-25 | 49,500 | 25.13 | 25.13 | 24.11 | 24.77 | 00:00:00 | | 2009-05-26 | 66,800 | 24.60 | 25.99 | 24.03 | 25.80 | 00:00:00 | | 2009-05-27 | 51,600 | 26.18 | 26.62 | 26.00 | 26.25 | 00:00:00 | | 2009-05-28 | 23,600 | 26.00 | 26.17 | 25.05 | 25.42 | 00:00:00 | | 2009-05-29 | 18,800 | 26.00 | 26.22 | 25.76 | 25.78 | 00:00:00 | | 2009-06-01 | 56,900 | 26.50 | 28.20 | 26.50 | 28.04 | 00:00:00 | | 2009-06-02 | 54,700 | 27.62 | 28.48 | 27.61 | 27.84 | 00:00:00 | | 2009-06-03 | 39,300 | 28.06 | 28.06 | 26.64 | 26.91 | 00:00:00 | | 2009-06-04 | 22,500 | 26.92 | 27.68 | 26.92 | 27.39 | 00:00:00 | | 2009-06-05 | 39,900 | 27.39 | 28.20 | 27.10 | 27.75 | 00:00:00 | | 2009-06-08 | 41,900 | 27.31 | 27.41 | 26.55 | 26.76 | 00:00:00 | | 2009-06-09 | 55,800 | 26.80 | 27.01 | 26.02 | 26.55 | 00:00:00 | | 2009-06-10 | 38,700 | 26.91 | 27.63 | 26.85 | 27.19 | 00:00:00 | | 2009-06-11 | 38,100 | 27.20 | 28.08 | 27.20 | 27.84 | 00:00:00 | | 2009-06-12 | 36,000 | 27.66 | 28.50 | 27.65 | 27.72 | 00:00:00 | | 2009-06-15 | 124,800 | 27.56 | 27.57 | 25.80 | 26.00 | 00:00:00 | | 2009-06-16 | 68,600 | 26.06 | 26.15 | 25.29 | 25.60 | 00:00:00 | | 2009-06-17 | 93,400 | 25.62 | 25.84 | 24.48 | 25.08 | 00:00:00 | | 2009-06-18 | 50,600 | 25.10 | 25.43 | 24.34 | 25.14 | 00:00:00 | | 2009-06-19 | 64,900 | 24.90 | 24.96 | 24.27 | 24.42 | 00:00:00 | | 2009-06-22 | 49,300 | 24.65 | 24.94 | 24.28 | 24.40 | 00:00:00 | | 2009-06-23 | 32,000 | 24.37 | 25.50 | 24.07 | 25.25 | 00:00:00 | | 2009-06-24 | 23,100 | 25.20 | 25.83 | 24.92 | 25.58 | 00:00:00 | | 2009-06-25 | 36,400 | 25.67 | 25.67 | 24.60 | 25.53 | 00:00:00 | | 2009-06-26 | 38,900 | 25.73 | 26.26 | 25.66 | 25.83 | 00:00:00 | | 2009-06-29 | 37,400 | 25.83 | 26.51 | 25.76 | 26.25 | 00:00:00 | | 2009-06-30 | 16,700 | 26.50 | 26.50 | 25.63 | 25.72 | 00:00:00 | | 2009-07-01 | 21,800 | 25.82 | 26.60 | 25.82 | 26.40 | 00:00:00 | | 2009-07-02 | 61,100 | 26.16 | 26.35 | 24.99 | 25.07 | 00:00:00 | | 2009-07-03 | 27,800 | 25.14 | 25.28 | 24.65 | 25.03 | 00:00:00 | | 2009-07-06 | 38,800 | 24.68 | 24.70 | 24.11 | 24.65 | 00:00:00 | | 2009-07-07 | 48,800 | 24.92 | 25.27 | 24.10 | 24.23 | 00:00:00 | | 2009-07-08 | 74,500 | 24.17 | 24.33 | 23.51 | 23.66 | 00:00:00 | | 2009-07-09 | 30,700 | 24.05 | 24.61 | 23.99 | 24.41 | 00:00:00 | | 2009-07-10 | 24,600 | 24.20 | 24.67 | 23.98 | 24.29 | 00:00:00 | | 2009-07-13 | 49,300 | 24.20 | 25.85 | 24.20 | 25.70 | 00:00:00 | | 2009-07-14 | 58,500 | 25.90 | 26.70 | 25.60 | 26.38 | 00:00:00 | | 2009-07-15 | 115,000 | 26.58 | 27.97 | 26.58 | 27.73 | 00:00:00 | | 2009-07-16 | 141,300 | 27.80 | 28.65 | 27.76 | 28.37 | 00:00:00 | | 2009-07-17 | 95,000 | 28.45 | 29.18 | 28.45 | 28.98 | 00:00:00 | | 2009-07-20 | 90,800 | 29.28 | 29.99 | 29.28 | 29.93 | 00:00:00 | | 2009-07-21 | 119,400 | 29.75 | 30.42 | 29.21 | 30.15 | 00:00:00 | | 2009-07-22 | 52,400 | 30.12 | 30.31 | 29.55 | 30.05 | 00:00:00 | | 2009-07-23 | 102,000 | 30.07 | 31.08 | 29.73 | 31.02 | 00:00:00 | | 2009-07-24 | 87,600 | 30.75 | 32.14 | 30.75 | 31.57 | 00:00:00 | | 2009-07-27 | 86,900 | 31.80 | 31.90 | 30.15 | 30.53 | 00:00:00 | | 2009-07-28 | 57,700 | 30.50 | 30.88 | 29.80 | 30.20 | 00:00:00 | | 2009-07-29 | 95,800 | 29.72 | 31.97 | 29.72 | 31.39 | 00:00:00 | | 2009-07-30 | 62,600 | 31.80 | 32.37 | 31.06 | 31.97 | 00:00:00 | | 2009-07-31 | 61,500 | 31.99 | 32.75 | 31.90 | 32.42 | 00:00:00 | | 2009-08-03 | 91,300 | 32.33 | 33.80 | 32.33 | 33.71 | 00:00:00 | | 2009-08-04 | 63,700 | 33.57 | 33.96 | 32.40 | 33.78 | 00:00:00 | | 2009-08-05 | 48,700 | 33.60 | 33.93 | 32.62 | 32.81 | 00:00:00 | | 2009-08-06 | 28,500 | 32.73 | 33.20 | 32.30 | 32.47 | 00:00:00 | | 2009-08-07 | 42,400 | 32.47 | 33.80 | 31.93 | 33.69 | 00:00:00 | | 2009-08-10 | 57,700 | 32.73 | 32.73 | 31.98 | 32.16 | 00:00:00 | | 2009-08-11 | 39,000 | 32.37 | 32.90 | 31.36 | 31.66 | 00:00:00 | | 2009-08-12 | 29,500 | 31.57 | 31.98 | 31.14 | 31.95 | 00:00:00 | | 2009-08-13 | 29,100 | 32.00 | 32.77 | 31.81 | 32.26 | 00:00:00 | | 2009-08-14 | 23,600 | 32.53 | 32.85 | 31.88 | 32.03 | 00:00:00 | | 2009-08-17 | 49,100 | 31.61 | 31.75 | 30.67 | 30.89 | 00:00:00 | | 2009-08-18 | 37,400 | 31.13 | 31.35 | 30.42 | 31.10 | 00:00:00 | | 2009-08-19 | 32,200 | 30.58 | 31.17 | 30.25 | 31.15 | 00:00:00 | | 2009-08-20 | 22,900 | 31.40 | 32.10 | 31.37 | 31.96 | 00:00:00 | | 2009-08-21 | 41,400 | 31.60 | 33.00 | 31.60 | 32.81 | 00:00:00 | | 2009-08-24 | 42,900 | 33.00 | 33.30 | 32.35 | 32.38 | 00:00:00 | | 2009-08-25 | 26,700 | 32.15 | 33.21 | 32.15 | 32.72 | 00:00:00 | | 2009-08-26 | 27,100 | 32.50 | 33.21 | 32.22 | 32.35 | 00:00:00 | | 2009-08-27 | 53,400 | 32.13 | 32.54 | 31.05 | 31.73 | 00:00:00 | | 2009-08-28 | 37,500 | 31.97 | 32.27 | 31.58 | 31.90 | 00:00:00 | | 2009-08-31 | 29,300 | 31.56 | 31.62 | 31.16 | 31.44 | 00:00:00 | | 2009-09-01 | 77,400 | 31.95 | 32.01 | 30.48 | 30.54 | 00:00:00 | | 2009-09-02 | 86,700 | 30.39 | 30.57 | 29.65 | 30.00 | 00:00:00 | | 2009-09-03 | 29,100 | 30.76 | 30.82 | 30.22 | 30.43 | 00:00:00 | | 2009-09-04 | 46,800 | 30.63 | 32.21 | 30.63 | 31.99 | 00:00:00 | | 2009-09-07 | 44,400 | 32.15 | 32.80 | 32.06 | 32.52 | 00:00:00 | | 2009-09-08 | 33,700 | 32.80 | 33.12 | 31.92 | 32.25 | 00:00:00 | | 2009-09-09 | 67,200 | 31.90 | 33.35 | 31.88 | 33.30 | 00:00:00 | | 2009-09-10 | 56,200 | 33.63 | 33.81 | 33.03 | 33.60 | 00:00:00 | | 2009-09-11 | 43,100 | 33.12 | 33.84 | 33.08 | 33.30 | 00:00:00 | | 2009-09-14 | 40,700 | 33.02 | 33.42 | 32.58 | 33.41 | 00:00:00 | | 2009-09-15 | 32,500 | 33.29 | 33.37 | 32.69 | 33.15 | 00:00:00 | | 2009-09-16 | 69,500 | 33.42 | 34.49 | 33.42 | 34.15 | 00:00:00 | | 2009-09-17 | 78,600 | 34.26 | 34.65 | 33.54 | 33.62 | 00:00:00 | | 2009-09-18 | 42,700 | 33.66 | 34.14 | 33.54 | 33.69 | 00:00:00 | | 2009-09-21 | 46,500 | 33.34 | 33.53 | 32.76 | 32.97 | 00:00:00 | | 2009-09-22 | 65,800 | 33.22 | 34.30 | 33.21 | 34.21 | 00:00:00 | | 2009-09-23 | 30,300 | 34.05 | 34.42 | 33.77 | 33.96 | 00:00:00 | | 2009-09-24 | 40,700 | 33.71 | 34.60 | 33.38 | 33.63 | 00:00:00 | | 2009-09-25 | 43,100 | 34.03 | 34.28 | 33.50 | 33.60 | 00:00:00 | | 2009-09-28 | 64,400 | 33.70 | 34.47 | 32.85 | 34.42 | 00:00:00 | | 2009-09-29 | 46,500 | 34.49 | 34.56 | 34.14 | 34.31 | 00:00:00 | | 2009-09-30 | 39,100 | 34.45 | 34.65 | 33.64 | 34.62 | 00:00:00 | | 2009-10-01 | 43,100 | 34.50 | 34.63 | 33.41 | 33.44 | 00:00:00 | | 2009-10-02 | 61,000 | 33.03 | 33.72 | 32.69 | 32.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
