TR4DER - DAIMLER N [DAI.F] Historical Prices

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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-02	61,000	33.03	33.72	32.69	32.94	00:00:00
2009-10-05	44,500	32.80	32.80	32.21	32.73	00:00:00
2009-10-06	31,300	32.73	33.71	32.61	33.51	00:00:00
2009-10-07	46,500	33.64	34.01	33.26	33.42	00:00:00
2009-10-08	65,800	34.15	34.66	34.09	34.51	00:00:00
2009-10-09	43,500	34.40	34.99	34.29	34.59	00:00:00
2009-10-12	34,200	34.50	34.92	34.50	34.74	00:00:00
2009-10-13	40,200	34.50	34.70	34.08	34.50	00:00:00
2009-10-14	85,600	34.65	35.21	34.43	35.11	00:00:00
2009-10-15	41,000	34.94	35.36	34.88	35.15	00:00:00
2009-10-16	86,800	35.15	36.30	35.03	35.34	00:00:00
2009-10-19	120,200	35.66	37.83	35.62	37.48	00:00:00
2009-10-20	91,800	37.72	37.85	36.75	36.81	00:00:00
2009-10-21	58,900	36.90	37.42	36.13	37.16	00:00:00
2009-10-22	46,900	36.64	37.00	36.42	36.72	00:00:00
2009-10-23	62,000	37.15	37.70	36.85	36.85	00:00:00
2009-10-26	48,700	37.23	37.23	35.65	35.74	00:00:00
2009-10-27	91,600	36.20	36.22	34.66	34.80	00:00:00
2009-10-28	121,900	34.76	34.83	32.36	33.10	00:00:00
2009-10-29	47,500	33.06	34.82	32.72	34.78	00:00:00
2009-10-30	67,300	34.49	35.08	32.71	32.89	00:00:00
2009-11-02	60,900	32.79	33.31	32.46	32.50	00:00:00
2009-11-03	74,400	32.50	32.60	31.36	31.80	00:00:00
2009-11-04	31,600	32.55	32.92	32.42	32.57	00:00:00
2009-11-05	26,500	32.19	32.83	31.86	32.69	00:00:00
2009-11-06	36,200	32.80	33.60	32.49	33.38	00:00:00
2009-11-09	30,300	33.94	34.12	33.44	34.12	00:00:00
2009-11-10	31,300	33.93	34.58	33.68	33.78	00:00:00
2009-11-11	18,300	34.25	34.65	34.21	34.30	00:00:00
2009-11-13	24,900	33.85	34.41	33.65	34.34	00:00:00
2009-11-16	89,200	34.72	36.09	34.72	35.81	00:00:00
2009-11-17	25,100	35.71	36.05	35.41	35.67	00:00:00
2009-11-18	32,500	35.70	36.37	35.65	35.97	00:00:00
2009-11-19	29,700	35.80	35.93	35.20	35.40	00:00:00
2009-11-20	44,200	35.53	35.79	34.84	35.03	00:00:00
2009-11-23	36,300	35.49	36.00	35.42	35.42	00:00:00
2009-11-24	24,600	35.35	36.10	35.17	35.47	00:00:00
2009-11-25	37,400	35.85	36.10	35.24	35.60	00:00:00
2009-11-26	67,600	35.43	35.43	33.83	34.01	00:00:00
2009-11-27	61,500	33.16	34.81	33.00	34.42	00:00:00
2009-11-30	64,100	34.50	34.69	32.99	33.79	00:00:00
2009-12-01	34,800	34.20	35.20	34.20	35.19	00:00:00
2009-12-02	27,600	35.20	35.76	34.96	35.14	00:00:00
2009-12-04	47,300	35.09	36.35	35.04	35.71	00:00:00
2009-12-07	46,500	35.54	36.62	35.44	36.38	00:00:00
2009-12-09	31,800	35.19	35.58	34.53	34.62	00:00:00
2009-12-11	24,500	35.08	35.55	35.01	35.23	00:00:00
2009-12-14	42,800	35.35	36.14	35.35	35.98	00:00:00
2009-12-15	64,400	36.17	36.46	35.93	36.26	00:00:00
2009-12-16	141,600	36.25	37.29	36.25	37.04	00:00:00
2009-12-17	41,300	36.88	37.06	36.33	36.62	00:00:00
2009-12-18	78,900	36.79	37.37	36.67	36.76	00:00:00
2009-12-21	24,700	36.72	37.03	36.31	36.99	00:00:00
2009-12-22	51,200	37.26	37.43	36.87	37.28	00:00:00
2009-12-23	64,700	37.43	37.85	37.12	37.30	00:00:00
2009-12-28	38,600	37.50	37.76	37.32	37.60	00:00:00
2009-12-29	204,200	37.76	37.88	37.56	37.75	00:00:00
2009-12-30	27,900	37.50	37.58	36.98	37.17	00:00:00
2010-01-04	38,800	37.22	37.61	37.04	37.51	00:00:00
2010-01-05	21,500	37.40	37.52	36.90	37.29	00:00:00
2010-01-06	17,400	37.11	37.28	36.65	37.17	00:00:00
2010-01-07	36,400	36.85	36.85	36.35	36.83	00:00:00
2010-01-08	32,000	36.95	37.12	36.29	36.84	00:00:00
2010-01-11	40,900	37.00	37.65	37.00	37.15	00:00:00
2010-01-12	54,600	37.20	37.38	35.87	35.97	00:00:00
2010-01-13	27,400	35.97	36.31	35.65	36.28	00:00:00
2010-01-14	21,400	36.28	37.15	36.28	37.00	00:00:00
2010-01-15	45,500	36.95	37.20	36.42	36.47	00:00:00
2010-01-18	26,600	36.24	37.24	36.24	36.76	00:00:00
2010-01-19	47,000	36.65	36.85	35.74	36.81	00:00:00
2010-01-20	41,000	36.45	36.47	35.39	35.72	00:00:00
2010-01-21	121,200	35.72	36.11	34.38	34.58	00:00:00
2010-01-22	92,000	34.30	34.55	33.29	33.75	00:00:00
2010-01-25	41,100	33.58	34.01	33.23	33.42	00:00:00
2010-01-26	82,500	33.29	34.11	32.71	34.11	00:00:00
2010-01-27	66,600	33.50	33.50	32.67	32.82	00:00:00
2010-01-28	46,800	33.06	33.76	32.20	32.65	00:00:00
2010-01-29	37,100	33.01	33.96	32.80	33.42	00:00:00
2010-02-01	19,300	33.10	33.67	33.00	33.62	00:00:00
2010-02-02	35,400	33.50	33.88	32.95	33.83	00:00:00
2010-02-04	28,600	34.60	34.60	32.95	33.03	00:00:00
2010-02-05	69,200	33.15	33.15	32.04	32.23	00:00:00
2010-02-08	79,800	32.95	33.52	32.65	33.14	00:00:00
2010-02-09	43,600	33.50	33.80	32.99	33.71	00:00:00
2010-02-10	21,800	33.50	34.08	33.37	33.69	00:00:00
2010-02-11	26,300	33.86	33.86	32.28	33.15	00:00:00
2010-02-12	88,000	32.95	33.13	31.75	32.51	00:00:00
2010-02-15	35,300	32.40	33.06	31.90	32.12	00:00:00
2010-02-16	52,000	32.35	32.69	31.83	32.60	00:00:00
2010-02-17	40,400	33.04	33.33	32.96	33.01	00:00:00
2010-02-18	305,300	32.95	33.06	30.01	31.39	00:00:00
2010-02-19	191,300	31.25	32.42	30.92	32.15	00:00:00
2010-02-22	80,200	32.61	32.61	31.34	31.55	00:00:00
2010-02-23	47,800	31.65	31.85	31.02	31.18	00:00:00
2010-02-24	56,200	31.45	31.45	30.45	31.15	00:00:00
2010-02-25	43,100	30.80	31.20	30.11	30.55	00:00:00
2010-02-26	38,400	30.65	31.05	30.28	30.74	00:00:00
2010-03-01	41,600	31.13	31.50	30.79	31.30	00:00:00
2010-03-02	46,200	31.39	32.01	31.35	31.70	00:00:00
2010-03-03	29,900	31.55	32.21	31.41	31.91	00:00:00
2010-03-04	27,600	31.92	32.24	31.58	31.98	00:00:00
2010-03-05	38,800	31.98	33.07	31.98	32.91	00:00:00
2010-03-08	41,800	32.94	33.19	32.73	33.10	00:00:00
2010-03-09	32,700	33.01	33.01	32.31	32.90	00:00:00
2010-03-10	28,600	32.80	33.25	32.63	32.96	00:00:00
2010-03-11	33,900	32.80	33.55	32.80	33.15	00:00:00
2010-03-12	34,200	33.15	33.67	33.04	33.67	00:00:00
2010-03-15	50,600	33.42	33.80	33.32	33.40	00:00:00
2010-03-16	36,600	33.31	34.25	33.31	34.16	00:00:00
2010-03-17	46,500	34.33	34.56	33.98	34.32	00:00:00
2010-03-18	37,900	34.20	34.76	34.20	34.60	00:00:00
2010-03-19	29,500	34.60	34.89	34.27	34.54	00:00:00
2010-03-22	26,400	34.15	34.51	33.94	34.47	00:00:00
2010-03-23	19,800	34.45	34.69	34.12	34.41	00:00:00
2010-03-24	38,500	34.41	34.62	33.78	34.37	00:00:00
2010-03-25	48,100	34.44	35.17	34.44	34.90	00:00:00
2010-03-26	35,500	34.66	35.31	34.66	34.94	00:00:00
2010-03-29	33,900	35.05	35.50	34.87	35.01	00:00:00
2010-03-30	30,200	35.25	35.25	34.35	34.58	00:00:00
2010-03-31	26,700	34.75	35.00	34.49	34.92	00:00:00
2010-04-01	56,900	35.04	35.47	35.04	35.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>