|
 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 | | 2010-09-20 | 110,100 | 44.45 | 45.49 | 44.41 | 45.29 | 00:00:00 | | 2010-09-21 | 74,900 | 45.29 | 45.89 | 45.29 | 45.37 | 00:00:00 | | 2010-09-22 | 35,200 | 45.14 | 45.14 | 44.37 | 44.70 | 00:00:00 | | 2010-09-23 | 52,600 | 44.70 | 45.04 | 43.79 | 44.21 | 00:00:00 | | 2010-09-24 | 85,800 | 44.00 | 46.15 | 44.00 | 45.92 | 00:00:00 | | 2010-09-27 | 70,600 | 46.00 | 46.66 | 45.99 | 46.48 | 00:00:00 | | 2010-09-28 | 106,300 | 46.15 | 46.60 | 45.56 | 46.07 | 00:00:00 | | 2010-09-29 | 25,300 | 46.30 | 46.83 | 46.04 | 46.39 | 00:00:00 | | 2010-09-30 | 56,000 | 46.00 | 47.56 | 45.98 | 46.44 | 00:00:00 | | 2010-10-01 | 41,200 | 46.30 | 46.85 | 45.19 | 45.29 | 00:00:00 | | 2010-10-04 | 43,000 | 45.15 | 45.17 | 43.57 | 43.69 | 00:00:00 | | 2010-10-05 | 25,600 | 43.90 | 44.96 | 43.67 | 44.96 | 00:00:00 | | 2010-10-06 | 24,300 | 45.20 | 45.20 | 44.06 | 44.11 | 00:00:00 | | 2010-10-07 | 33,300 | 44.30 | 45.47 | 44.30 | 45.06 | 00:00:00 | | 2010-10-08 | 20,600 | 45.15 | 45.60 | 44.69 | 45.25 | 00:00:00 | | 2010-10-11 | 35,800 | 45.61 | 46.27 | 45.47 | 45.86 | 00:00:00 | | 2010-10-12 | 83,600 | 45.95 | 47.71 | 45.66 | 47.20 | 00:00:00 | | 2010-10-13 | 64,400 | 47.70 | 48.18 | 47.25 | 47.99 | 00:00:00 | | 2010-10-14 | 48,600 | 47.97 | 48.01 | 47.17 | 47.21 | 00:00:00 | | 2010-10-15 | 39,000 | 47.50 | 48.10 | 47.19 | 47.63 | 00:00:00 | | 2010-10-18 | 25,000 | 47.73 | 48.05 | 47.27 | 47.72 | 00:00:00 | | 2010-10-19 | 42,200 | 47.90 | 47.90 | 46.88 | 47.05 | 00:00:00 | | 2010-10-20 | 35,700 | 46.75 | 47.86 | 46.70 | 47.85 | 00:00:00 | | 2010-10-21 | 81,500 | 47.67 | 49.08 | 47.67 | 48.51 | 00:00:00 | | 2010-10-22 | 40,400 | 48.80 | 49.46 | 48.69 | 49.33 | 00:00:00 | | 2010-10-25 | 75,100 | 49.60 | 49.99 | 49.45 | 49.64 | 00:00:00 | | 2010-10-26 | 47,000 | 49.25 | 49.49 | 48.31 | 48.67 | 00:00:00 | | 2010-10-27 | 62,200 | 48.40 | 49.03 | 47.50 | 47.96 | 00:00:00 | | 2010-10-28 | 100,400 | 48.40 | 49.00 | 46.73 | 46.88 | 00:00:00 | | 2010-10-29 | 65,400 | 46.89 | 47.65 | 46.37 | 47.60 | 00:00:00 | | 2010-11-01 | 21,300 | 48.09 | 48.35 | 47.44 | 47.81 | 00:00:00 | | 2010-11-02 | 24,500 | 47.60 | 48.61 | 47.37 | 48.42 | 00:00:00 | | 2010-11-03 | 26,600 | 48.35 | 49.15 | 48.13 | 48.38 | 00:00:00 | | 2010-11-04 | 104,500 | 49.00 | 50.10 | 48.94 | 49.87 | 00:00:00 | | 2010-11-05 | 60,500 | 50.08 | 50.45 | 48.90 | 49.17 | 00:00:00 | | 2010-11-08 | 30,000 | 49.24 | 49.24 | 48.52 | 49.04 | 00:00:00 | | 2010-11-09 | 47,000 | 49.00 | 50.25 | 48.78 | 49.95 | 00:00:00 | | 2010-11-10 | 37,800 | 49.80 | 49.88 | 48.72 | 49.24 | 00:00:00 | | 2010-11-11 | 26,200 | 49.55 | 49.71 | 49.00 | 49.52 | 00:00:00 | | 2010-11-12 | 66,600 | 49.28 | 50.20 | 48.05 | 49.62 | 00:00:00 | | 2010-11-15 | 84,600 | 49.35 | 51.36 | 49.29 | 50.83 | 00:00:00 | | 2010-11-16 | 50,200 | 50.50 | 50.88 | 49.38 | 49.56 | 00:00:00 | | 2010-11-17 | 38,800 | 49.35 | 49.65 | 48.98 | 49.35 | 00:00:00 | | 2010-11-18 | 52,200 | 49.77 | 50.95 | 49.77 | 50.68 | 00:00:00 | | 2010-11-19 | 39,600 | 50.76 | 50.95 | 50.20 | 50.57 | 00:00:00 | | 2010-11-22 | 65,800 | 50.85 | 51.52 | 50.17 | 50.34 | 00:00:00 | | 2010-11-23 | 58,200 | 50.20 | 51.20 | 49.53 | 49.88 | 00:00:00 | | 2010-11-24 | 83,700 | 50.19 | 51.99 | 49.78 | 51.99 | 00:00:00 | | 2010-11-25 | 85,000 | 51.95 | 52.61 | 51.55 | 51.94 | 00:00:00 | | 2010-11-26 | 31,200 | 51.35 | 51.85 | 50.65 | 51.33 | 00:00:00 | | 2010-11-29 | 68,000 | 51.90 | 52.02 | 49.80 | 50.01 | 00:00:00 | | 2010-11-30 | 56,300 | 50.15 | 50.93 | 49.01 | 50.20 | 00:00:00 | | 2010-12-01 | 71,500 | 50.51 | 52.00 | 50.15 | 51.91 | 00:00:00 | | 2010-12-02 | 137,900 | 52.32 | 53.61 | 51.94 | 53.31 | 00:00:00 | | 2010-12-03 | 86,100 | 52.95 | 54.75 | 52.77 | 53.90 | 00:00:00 | | 2010-12-06 | 43,600 | 53.93 | 54.14 | 53.41 | 53.65 | 00:00:00 | | 2010-12-07 | 58,800 | 53.70 | 54.34 | 52.68 | 54.19 | 00:00:00 | | 2010-12-08 | 58,400 | 53.80 | 54.03 | 53.00 | 53.50 | 00:00:00 | | 2010-12-09 | 48,700 | 53.35 | 54.07 | 52.19 | 53.46 | 00:00:00 | | 2010-12-10 | 65,200 | 53.40 | 54.92 | 53.40 | 54.80 | 00:00:00 | | 2010-12-13 | 34,300 | 54.90 | 54.99 | 54.47 | 54.73 | 00:00:00 | | 2010-12-14 | 35,700 | 54.45 | 54.67 | 53.74 | 54.23 | 00:00:00 | | 2010-12-15 | 30,200 | 53.85 | 54.16 | 53.18 | 54.01 | 00:00:00 | | 2010-12-16 | 23,700 | 53.60 | 54.52 | 53.60 | 54.31 | 00:00:00 | | 2010-12-17 | 27,500 | 54.04 | 54.44 | 53.59 | 53.85 | 00:00:00 | | 2010-12-20 | 33,100 | 53.70 | 54.49 | 53.70 | 53.92 | 00:00:00 | | 2010-12-21 | 37,000 | 53.99 | 54.92 | 53.99 | 54.60 | 00:00:00 | | 2010-12-22 | 48,400 | 54.60 | 54.99 | 54.34 | 54.44 | 00:00:00 | | 2010-12-23 | 13,500 | 54.32 | 54.50 | 54.07 | 54.11 | 00:00:00 | | 2010-12-27 | 85,500 | 53.45 | 53.45 | 51.43 | 51.56 | 00:00:00 | | 2010-12-28 | 30,800 | 51.70 | 51.75 | 51.04 | 51.56 | 00:00:00 | | 2010-12-29 | 14,400 | 51.60 | 51.62 | 51.25 | 51.41 | 00:00:00 | | 2010-12-30 | 21,000 | 51.40 | 51.69 | 50.65 | 50.92 | 00:00:00 | | 2011-01-03 | 32,500 | 50.77 | 52.01 | 50.76 | 51.85 | 00:00:00 | | 2011-01-04 | 27,500 | 51.87 | 52.23 | 51.10 | 51.96 | 00:00:00 | | 2011-01-05 | 56,300 | 51.75 | 54.00 | 51.35 | 53.51 | 00:00:00 | | 2011-01-06 | 86,500 | 53.40 | 55.42 | 53.40 | 54.44 | 00:00:00 | | 2011-01-07 | 82,400 | 54.40 | 55.80 | 54.25 | 54.63 | 00:00:00 | | 2011-01-10 | 53,300 | 54.32 | 55.11 | 53.88 | 54.22 | 00:00:00 | | 2011-01-11 | 63,300 | 53.85 | 55.10 | 53.59 | 54.90 | 00:00:00 | | 2011-01-12 | 43,200 | 55.15 | 55.92 | 54.69 | 54.94 | 00:00:00 | | 2011-01-13 | 33,100 | 54.67 | 55.05 | 54.27 | 54.82 | 00:00:00 | | 2011-01-14 | 82,000 | 54.25 | 56.52 | 54.25 | 55.69 | 00:00:00 | | 2011-01-17 | 67,700 | 55.85 | 57.14 | 55.80 | 57.14 | 00:00:00 | | 2011-01-18 | 88,100 | 57.62 | 59.03 | 57.62 | 58.47 | 00:00:00 | | 2011-01-19 | 58,400 | 58.46 | 58.51 | 57.03 | 57.10 | 00:00:00 | | 2011-01-20 | 84,500 | 57.00 | 57.01 | 54.54 | 55.62 | 00:00:00 | | 2011-01-21 | 45,400 | 55.90 | 56.27 | 54.74 | 54.88 | 00:00:00 | | 2011-01-24 | 74,400 | 55.00 | 55.00 | 53.37 | 54.64 | 00:00:00 | | 2011-01-25 | 21,500 | 54.60 | 56.01 | 54.14 | 55.26 | 00:00:00 | | 2011-01-26 | 27,600 | 55.26 | 56.52 | 55.26 | 56.28 | 00:00:00 | | 2011-01-27 | 31,500 | 56.20 | 57.11 | 55.70 | 56.07 | 00:00:00 | | 2011-01-28 | 46,400 | 56.20 | 56.38 | 54.44 | 54.52 | 00:00:00 | | 2011-01-31 | 83,700 | 54.35 | 54.35 | 52.97 | 53.60 | 00:00:00 | | 2011-02-01 | 29,800 | 54.00 | 54.14 | 53.06 | 53.54 | 00:00:00 | | 2011-02-02 | 72,400 | 54.40 | 54.41 | 52.21 | 52.59 | 00:00:00 | | 2011-02-03 | 83,900 | 52.90 | 53.18 | 51.29 | 53.13 | 00:00:00 | | 2011-02-04 | 36,500 | 53.09 | 53.42 | 52.30 | 52.76 | 00:00:00 | | 2011-02-07 | 50,600 | 52.55 | 53.82 | 52.45 | 53.71 | 00:00:00 | | 2011-02-08 | 63,600 | 54.00 | 55.44 | 53.88 | 55.20 | 00:00:00 | | 2011-02-09 | 31,000 | 55.30 | 55.74 | 54.67 | 55.04 | 00:00:00 | | 2011-02-10 | 29,000 | 54.90 | 55.60 | 54.69 | 55.55 | 00:00:00 | | 2011-02-11 | 42,200 | 55.28 | 56.77 | 54.90 | 56.53 | 00:00:00 | | 2011-02-14 | 54,400 | 56.96 | 57.20 | 56.52 | 56.87 | 00:00:00 | | 2011-02-15 | 39,200 | 56.44 | 56.80 | 55.76 | 56.14 | 00:00:00 | | 2011-02-16 | 284,400 | 56.12 | 56.52 | 53.57 | 53.86 | 00:00:00 | | 2011-02-17 | 195,000 | 54.15 | 54.15 | 51.94 | 53.14 | 00:00:00 | | 2011-02-18 | 59,000 | 53.20 | 53.20 | 52.08 | 52.69 | 00:00:00 | | 2011-02-21 | 59,200 | 52.85 | 53.49 | 52.01 | 52.15 | 00:00:00 | | 2011-02-22 | 56,900 | 51.97 | 53.28 | 51.91 | 52.63 | 00:00:00 | | 2011-02-23 | 92,800 | 52.95 | 53.02 | 51.01 | 51.13 | 00:00:00 | | 2011-02-24 | 133,900 | 51.00 | 51.00 | 49.67 | 50.22 | 00:00:00 | | 2011-02-25 | 68,400 | 51.07 | 51.50 | 50.76 | 51.40 | 00:00:00 | | 2011-02-28 | 55,400 | 51.34 | 51.38 | 50.66 | 51.05 | 00:00:00 | | 2011-03-01 | 74,200 | 51.51 | 52.39 | 50.69 | 50.91 | 00:00:00 | | 2011-03-02 | 133,800 | 50.42 | 50.42 | 48.88 | 49.54 | 00:00:00 | | 2011-03-03 | 65,700 | 50.30 | 50.30 | 49.03 | 49.66 | 00:00:00 | | 2011-03-04 | 139,400 | 49.69 | 50.03 | 47.81 | 48.01 | 00:00:00 | | 2011-03-07 | 82,200 | 47.70 | 49.26 | 46.99 | 48.40 | 00:00:00 | | 2011-03-08 | 47,700 | 48.90 | 49.90 | 48.53 | 49.52 | 00:00:00 | | 2011-03-09 | 63,200 | 49.80 | 50.34 | 49.48 | 49.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
