|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-01 | 56,900 | 35.04 | 35.47 | 35.04 | 35.20 | 00:00:00 | | 2010-04-06 | 33,500 | 35.52 | 35.83 | 35.26 | 35.49 | 00:00:00 | | 2010-04-07 | 77,200 | 35.86 | 35.86 | 35.29 | 35.40 | 00:00:00 | | 2010-04-08 | 39,900 | 35.17 | 35.35 | 34.78 | 35.33 | 00:00:00 | | 2010-04-09 | 29,200 | 35.48 | 35.61 | 35.16 | 35.49 | 00:00:00 | | 2010-04-12 | 47,100 | 35.61 | 35.70 | 35.17 | 35.48 | 00:00:00 | | 2010-04-13 | 47,100 | 35.30 | 36.02 | 34.99 | 35.80 | 00:00:00 | | 2010-04-14 | 50,700 | 36.25 | 36.75 | 36.00 | 36.72 | 00:00:00 | | 2010-04-15 | 101,800 | 36.78 | 36.98 | 36.23 | 36.95 | 00:00:00 | | 2010-04-16 | 68,600 | 36.79 | 37.38 | 36.35 | 36.47 | 00:00:00 | | 2010-04-19 | 48,600 | 36.01 | 36.72 | 36.01 | 36.26 | 00:00:00 | | 2010-04-20 | 196,500 | 38.70 | 39.22 | 38.50 | 38.96 | 00:00:00 | | 2010-04-21 | 77,500 | 39.04 | 39.25 | 38.29 | 38.72 | 00:00:00 | | 2010-04-22 | 59,900 | 38.33 | 38.94 | 37.74 | 38.31 | 00:00:00 | | 2010-04-23 | 26,500 | 38.19 | 39.06 | 37.88 | 38.87 | 00:00:00 | | 2010-04-26 | 76,800 | 39.22 | 39.73 | 38.75 | 39.66 | 00:00:00 | | 2010-04-27 | 95,400 | 39.31 | 39.83 | 37.81 | 38.15 | 00:00:00 | | 2010-04-28 | 81,100 | 37.90 | 38.15 | 37.00 | 37.63 | 00:00:00 | | 2010-04-29 | 37,800 | 37.69 | 38.99 | 37.69 | 38.92 | 00:00:00 | | 2010-04-30 | 40,100 | 38.80 | 39.29 | 38.46 | 38.60 | 00:00:00 | | 2010-05-03 | 17,100 | 38.20 | 39.00 | 38.11 | 39.00 | 00:00:00 | | 2010-05-04 | 43,600 | 38.99 | 38.99 | 37.01 | 37.70 | 00:00:00 | | 2010-05-05 | 45,200 | 37.42 | 37.56 | 36.65 | 37.22 | 00:00:00 | | 2010-05-06 | 56,600 | 36.80 | 37.71 | 36.67 | 36.67 | 00:00:00 | | 2010-05-07 | 107,300 | 35.80 | 36.92 | 35.35 | 35.84 | 00:00:00 | | 2010-05-10 | 70,800 | 36.70 | 38.00 | 36.65 | 37.76 | 00:00:00 | | 2010-05-11 | 58,400 | 37.40 | 38.95 | 37.30 | 38.94 | 00:00:00 | | 2010-05-12 | 144,700 | 38.21 | 40.15 | 38.08 | 39.92 | 00:00:00 | | 2010-05-13 | 56,900 | 40.19 | 41.51 | 40.11 | 41.22 | 00:00:00 | | 2010-05-14 | 101,400 | 40.88 | 41.35 | 40.15 | 40.40 | 00:00:00 | | 2010-05-17 | 98,400 | 40.05 | 41.51 | 40.05 | 40.62 | 00:00:00 | | 2010-05-18 | 73,400 | 41.24 | 42.08 | 40.90 | 41.85 | 00:00:00 | | 2010-05-19 | 63,300 | 41.25 | 41.75 | 39.87 | 40.83 | 00:00:00 | | 2010-05-20 | 120,300 | 40.50 | 40.59 | 37.46 | 38.08 | 00:00:00 | | 2010-05-21 | 63,600 | 38.08 | 39.05 | 37.15 | 38.86 | 00:00:00 | | 2010-05-24 | 18,000 | 39.05 | 39.05 | 37.42 | 38.56 | 00:00:00 | | 2010-05-25 | 48,500 | 37.10 | 37.49 | 36.73 | 37.20 | 00:00:00 | | 2010-05-26 | 37,100 | 37.55 | 38.78 | 37.55 | 38.58 | 00:00:00 | | 2010-05-27 | 64,000 | 38.55 | 40.10 | 38.55 | 39.97 | 00:00:00 | | 2010-05-28 | 42,100 | 40.50 | 40.70 | 39.97 | 40.02 | 00:00:00 | | 2010-05-31 | 48,100 | 40.33 | 41.06 | 40.32 | 40.91 | 00:00:00 | | 2010-06-01 | 36,700 | 40.46 | 41.45 | 40.03 | 40.90 | 00:00:00 | | 2010-06-02 | 37,100 | 40.70 | 41.02 | 39.96 | 40.94 | 00:00:00 | | 2010-06-03 | 33,400 | 41.50 | 41.95 | 40.94 | 41.26 | 00:00:00 | | 2010-06-04 | 44,400 | 41.60 | 41.62 | 39.87 | 39.94 | 00:00:00 | | 2010-06-07 | 39,700 | 39.30 | 40.58 | 39.20 | 40.18 | 00:00:00 | | 2010-06-08 | 20,800 | 40.20 | 40.35 | 39.51 | 40.08 | 00:00:00 | | 2010-06-09 | 49,600 | 40.52 | 42.06 | 40.46 | 41.73 | 00:00:00 | | 2010-06-10 | 149,700 | 41.75 | 43.65 | 41.73 | 42.95 | 00:00:00 | | 2010-06-11 | 59,200 | 43.35 | 43.83 | 42.14 | 42.83 | 00:00:00 | | 2010-06-14 | 43,300 | 43.20 | 43.28 | 42.38 | 42.52 | 00:00:00 | | 2010-06-15 | 23,300 | 42.05 | 42.67 | 41.79 | 42.44 | 00:00:00 | | 2010-06-16 | 65,600 | 42.48 | 42.50 | 40.80 | 41.26 | 00:00:00 | | 2010-06-17 | 29,300 | 41.21 | 42.44 | 40.99 | 42.26 | 00:00:00 | | 2010-06-18 | 60,400 | 42.40 | 43.35 | 42.40 | 43.17 | 00:00:00 | | 2010-06-21 | 105,300 | 44.00 | 44.78 | 43.90 | 44.40 | 00:00:00 | | 2010-06-22 | 57,500 | 44.20 | 44.48 | 43.75 | 44.31 | 00:00:00 | | 2010-06-23 | 31,600 | 44.21 | 44.62 | 43.90 | 44.15 | 00:00:00 | | 2010-06-24 | 36,500 | 44.35 | 44.65 | 43.29 | 43.65 | 00:00:00 | | 2010-06-25 | 50,200 | 42.95 | 42.95 | 41.77 | 42.19 | 00:00:00 | | 2010-06-28 | 65,300 | 42.20 | 43.32 | 42.00 | 43.13 | 00:00:00 | | 2010-06-29 | 63,600 | 42.57 | 42.57 | 41.10 | 41.40 | 00:00:00 | | 2010-06-30 | 33,100 | 41.71 | 42.48 | 41.34 | 41.94 | 00:00:00 | | 2010-07-01 | 100,200 | 41.40 | 41.63 | 40.19 | 40.83 | 00:00:00 | | 2010-07-02 | 65,600 | 41.25 | 41.48 | 40.20 | 40.33 | 00:00:00 | | 2010-07-05 | 45,700 | 40.55 | 40.85 | 39.85 | 39.97 | 00:00:00 | | 2010-07-06 | 36,700 | 40.30 | 41.91 | 40.19 | 41.05 | 00:00:00 | | 2010-07-07 | 30,400 | 41.15 | 41.95 | 40.58 | 41.94 | 00:00:00 | | 2010-07-08 | 27,800 | 42.10 | 42.10 | 41.20 | 41.54 | 00:00:00 | | 2010-07-09 | 23,100 | 41.80 | 41.91 | 41.45 | 41.69 | 00:00:00 | | 2010-07-12 | 13,800 | 41.80 | 41.88 | 41.40 | 41.81 | 00:00:00 | | 2010-07-13 | 61,100 | 41.50 | 43.76 | 41.50 | 43.58 | 00:00:00 | | 2010-07-14 | 42,000 | 44.00 | 44.42 | 43.07 | 43.54 | 00:00:00 | | 2010-07-15 | 57,800 | 43.60 | 44.35 | 42.85 | 43.28 | 00:00:00 | | 2010-07-16 | 46,100 | 43.15 | 44.50 | 42.97 | 43.01 | 00:00:00 | | 2010-07-19 | 36,100 | 43.22 | 43.22 | 42.22 | 42.51 | 00:00:00 | | 2010-07-20 | 54,800 | 42.84 | 42.84 | 41.33 | 41.63 | 00:00:00 | | 2010-07-21 | 39,800 | 41.80 | 42.04 | 40.81 | 41.28 | 00:00:00 | | 2010-07-22 | 35,000 | 40.85 | 42.39 | 40.81 | 42.10 | 00:00:00 | | 2010-07-23 | 21,800 | 42.10 | 42.83 | 41.80 | 42.56 | 00:00:00 | | 2010-07-26 | 26,600 | 42.90 | 43.19 | 42.40 | 43.16 | 00:00:00 | | 2010-07-27 | 116,100 | 43.25 | 43.25 | 40.85 | 41.78 | 00:00:00 | | 2010-07-28 | 82,900 | 41.90 | 41.95 | 41.24 | 41.24 | 00:00:00 | | 2010-07-29 | 38,600 | 41.65 | 42.09 | 41.16 | 41.44 | 00:00:00 | | 2010-07-30 | 33,900 | 41.33 | 41.63 | 40.83 | 41.15 | 00:00:00 | | 2010-08-02 | 47,700 | 41.25 | 41.56 | 40.69 | 41.38 | 00:00:00 | | 2010-08-03 | 37,600 | 41.40 | 42.00 | 41.40 | 41.80 | 00:00:00 | | 2010-08-04 | 15,600 | 41.90 | 42.00 | 41.50 | 41.76 | 00:00:00 | | 2010-08-05 | 30,600 | 41.70 | 42.39 | 41.60 | 42.04 | 00:00:00 | | 2010-08-06 | 44,600 | 42.27 | 42.74 | 40.85 | 41.30 | 00:00:00 | | 2010-08-09 | 22,000 | 41.50 | 42.00 | 41.26 | 41.90 | 00:00:00 | | 2010-08-10 | 25,800 | 41.90 | 41.90 | 40.87 | 41.27 | 00:00:00 | | 2010-08-11 | 71,800 | 40.91 | 40.91 | 39.95 | 40.27 | 00:00:00 | | 2010-08-12 | 130,300 | 40.05 | 40.40 | 38.61 | 39.20 | 00:00:00 | | 2010-08-13 | 49,300 | 39.60 | 39.90 | 38.90 | 39.24 | 00:00:00 | | 2010-08-16 | 41,500 | 39.48 | 40.10 | 39.25 | 40.10 | 00:00:00 | | 2010-08-17 | 42,100 | 40.29 | 41.10 | 40.27 | 41.06 | 00:00:00 | | 2010-08-18 | 19,000 | 40.92 | 41.03 | 40.54 | 40.69 | 00:00:00 | | 2010-08-19 | 55,900 | 40.88 | 41.20 | 39.67 | 39.83 | 00:00:00 | | 2010-08-20 | 28,100 | 39.83 | 39.88 | 39.15 | 39.22 | 00:00:00 | | 2010-08-23 | 43,300 | 39.25 | 39.46 | 38.97 | 39.15 | 00:00:00 | | 2010-08-24 | 41,200 | 39.00 | 39.03 | 38.17 | 38.58 | 00:00:00 | | 2010-08-25 | 54,300 | 38.40 | 38.76 | 37.79 | 38.40 | 00:00:00 | | 2010-08-26 | 36,600 | 38.60 | 38.60 | 37.87 | 38.01 | 00:00:00 | | 2010-08-27 | 27,000 | 38.05 | 38.41 | 37.64 | 38.40 | 00:00:00 | | 2010-08-30 | 20,500 | 38.64 | 38.79 | 37.90 | 38.00 | 00:00:00 | | 2010-08-31 | 36,600 | 37.59 | 38.41 | 37.03 | 38.37 | 00:00:00 | | 2010-09-01 | 55,700 | 38.56 | 40.47 | 38.40 | 40.25 | 00:00:00 | | 2010-09-02 | 48,400 | 40.25 | 41.37 | 40.25 | 40.87 | 00:00:00 | | 2010-09-03 | 81,700 | 40.92 | 42.20 | 40.92 | 41.67 | 00:00:00 | | 2010-09-06 | 22,400 | 41.74 | 41.74 | 41.12 | 41.22 | 00:00:00 | | 2010-09-07 | 20,300 | 41.01 | 41.34 | 40.71 | 41.14 | 00:00:00 | | 2010-09-08 | 31,900 | 41.10 | 42.06 | 41.10 | 41.83 | 00:00:00 | | 2010-09-09 | 110,000 | 41.80 | 43.13 | 41.80 | 42.77 | 00:00:00 | | 2010-09-10 | 159,400 | 42.92 | 44.02 | 42.92 | 43.58 | 00:00:00 | | 2010-09-13 | 82,600 | 44.35 | 44.62 | 43.44 | 43.55 | 00:00:00 | | 2010-09-14 | 45,300 | 43.50 | 44.15 | 43.50 | 43.92 | 00:00:00 | | 2010-09-15 | 35,800 | 44.05 | 44.48 | 43.97 | 44.09 | 00:00:00 | | 2010-09-16 | 31,200 | 43.83 | 44.22 | 43.66 | 43.94 | 00:00:00 | | 2010-09-17 | 90,800 | 44.20 | 44.70 | 43.65 | 44.42 | 00:00:00 | | 2010-09-20 | 110,100 | 44.45 | 45.49 | 44.41 | 45.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
