|
 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 | | 2011-03-09 | 63,200 | 49.80 | 50.34 | 49.48 | 49.96 | 00:00:00 | | 2011-03-10 | 39,400 | 49.31 | 49.44 | 48.39 | 48.45 | 00:00:00 | | 2011-03-11 | 62,700 | 48.50 | 48.62 | 47.60 | 47.83 | 00:00:00 | | 2011-03-14 | 118,600 | 46.50 | 47.80 | 46.42 | 47.19 | 00:00:00 | | 2011-03-15 | 231,800 | 44.71 | 45.72 | 43.69 | 44.97 | 00:00:00 | | 2011-03-16 | 131,800 | 45.60 | 46.19 | 43.97 | 44.03 | 00:00:00 | | 2011-03-17 | 124,200 | 44.45 | 45.74 | 44.43 | 45.00 | 00:00:00 | | 2011-03-18 | 68,600 | 45.75 | 46.69 | 44.99 | 45.90 | 00:00:00 | | 2011-03-21 | 127,000 | 47.18 | 47.18 | 46.17 | 46.90 | 00:00:00 | | 2011-03-22 | 48,300 | 47.10 | 47.10 | 46.28 | 46.52 | 00:00:00 | | 2011-03-23 | 26,500 | 46.30 | 47.40 | 46.08 | 47.38 | 00:00:00 | | 2011-03-24 | 45,000 | 47.28 | 49.24 | 47.24 | 48.95 | 00:00:00 | | 2011-03-25 | 34,800 | 49.86 | 49.86 | 48.74 | 48.86 | 00:00:00 | | 2011-03-28 | 61,300 | 48.80 | 48.85 | 47.82 | 48.26 | 00:00:00 | | 2011-03-29 | 39,700 | 48.50 | 48.73 | 47.67 | 48.35 | 00:00:00 | | 2011-03-30 | 60,100 | 49.00 | 50.05 | 48.96 | 49.87 | 00:00:00 | | 2011-03-31 | 30,500 | 49.92 | 50.13 | 49.60 | 50.00 | 00:00:00 | | 2011-04-01 | 49,300 | 50.30 | 51.66 | 50.16 | 51.52 | 00:00:00 | | 2011-04-04 | 76,100 | 51.92 | 51.94 | 51.49 | 51.49 | 00:00:00 | | 2011-04-05 | 49,000 | 51.79 | 52.56 | 51.64 | 52.50 | 00:00:00 | | 2011-04-06 | 31,200 | 52.75 | 52.95 | 52.54 | 52.68 | 00:00:00 | | 2011-04-07 | 37,200 | 52.44 | 52.83 | 51.94 | 52.29 | 00:00:00 | | 2011-04-08 | 26,700 | 52.60 | 52.60 | 51.85 | 52.21 | 00:00:00 | | 2011-04-11 | 103,200 | 51.25 | 51.25 | 50.29 | 50.58 | 00:00:00 | | 2011-04-12 | 45,400 | 50.20 | 50.65 | 49.90 | 50.56 | 00:00:00 | | 2011-04-13 | 49,500 | 50.75 | 51.11 | 50.40 | 50.97 | 00:00:00 | | 2011-04-14 | 40,100 | 49.65 | 50.20 | 49.52 | 49.99 | 00:00:00 | | 2011-04-15 | 24,500 | 50.05 | 50.22 | 49.40 | 49.55 | 00:00:00 | | 2011-04-18 | 41,200 | 49.37 | 49.88 | 48.37 | 48.54 | 00:00:00 | | 2011-04-19 | 26,700 | 48.78 | 49.62 | 48.78 | 49.30 | 00:00:00 | | 2011-04-20 | 60,100 | 49.84 | 51.40 | 49.84 | 51.01 | 00:00:00 | | 2011-04-21 | 25,400 | 51.50 | 51.50 | 50.63 | 51.14 | 00:00:00 | | 2011-04-26 | 45,600 | 51.10 | 52.12 | 50.88 | 51.90 | 00:00:00 | | 2011-04-27 | 85,400 | 52.10 | 53.67 | 52.10 | 52.99 | 00:00:00 | | 2011-04-28 | 48,200 | 53.40 | 53.40 | 52.26 | 53.00 | 00:00:00 | | 2011-04-29 | 69,000 | 52.22 | 52.54 | 51.73 | 51.97 | 00:00:00 | | 2011-05-02 | 62,200 | 52.50 | 53.02 | 52.18 | 52.19 | 00:00:00 | | 2011-05-03 | 31,400 | 52.24 | 52.24 | 51.07 | 51.40 | 00:00:00 | | 2011-05-04 | 27,600 | 51.03 | 52.33 | 50.52 | 50.81 | 00:00:00 | | 2011-05-05 | 117,900 | 51.00 | 51.01 | 49.47 | 50.75 | 00:00:00 | | 2011-05-06 | 43,500 | 50.48 | 51.76 | 50.33 | 50.85 | 00:00:00 | | 2011-05-09 | 46,100 | 51.10 | 51.39 | 50.25 | 50.82 | 00:00:00 | | 2011-05-10 | 29,700 | 51.00 | 51.60 | 50.80 | 51.09 | 00:00:00 | | 2011-05-11 | 25,200 | 50.96 | 51.44 | 50.41 | 50.47 | 00:00:00 | | 2011-05-12 | 33,400 | 50.35 | 51.05 | 49.97 | 51.04 | 00:00:00 | | 2011-05-13 | 36,200 | 51.39 | 51.39 | 50.34 | 50.50 | 00:00:00 | | 2011-05-16 | 53,700 | 49.85 | 50.22 | 49.33 | 49.84 | 00:00:00 | | 2011-05-17 | 54,100 | 49.70 | 49.78 | 48.95 | 49.35 | 00:00:00 | | 2011-05-18 | 27,400 | 49.41 | 49.61 | 49.03 | 49.44 | 00:00:00 | | 2011-05-19 | 24,100 | 49.54 | 50.35 | 49.42 | 49.95 | 00:00:00 | | 2011-05-20 | 36,300 | 49.90 | 50.12 | 48.46 | 48.99 | 00:00:00 | | 2011-05-23 | 56,100 | 47.80 | 48.04 | 47.20 | 47.37 | 00:00:00 | | 2011-05-24 | 40,500 | 47.29 | 48.49 | 47.29 | 47.79 | 00:00:00 | | 2011-05-25 | 32,000 | 47.33 | 48.29 | 47.15 | 48.20 | 00:00:00 | | 2011-05-26 | 24,600 | 48.53 | 48.69 | 47.57 | 48.11 | 00:00:00 | | 2011-05-27 | 20,400 | 48.28 | 48.53 | 47.60 | 48.03 | 00:00:00 | | 2011-05-30 | 20,400 | 48.13 | 48.56 | 47.97 | 48.10 | 00:00:00 | | 2011-05-31 | 34,900 | 48.50 | 49.52 | 48.50 | 49.17 | 00:00:00 | | 2011-06-01 | 15,700 | 49.49 | 49.51 | 48.21 | 48.22 | 00:00:00 | | 2011-06-02 | 13,700 | 47.90 | 48.09 | 47.28 | 47.54 | 00:00:00 | | 2011-06-03 | 26,300 | 47.50 | 48.00 | 46.92 | 47.66 | 00:00:00 | | 2011-06-06 | 28,700 | 47.40 | 47.70 | 47.00 | 47.06 | 00:00:00 | | 2011-06-07 | 18,400 | 47.10 | 47.56 | 46.74 | 47.13 | 00:00:00 | | 2011-06-08 | 34,100 | 47.04 | 47.29 | 46.33 | 47.20 | 00:00:00 | | 2011-06-09 | 22,600 | 47.28 | 47.82 | 46.83 | 47.76 | 00:00:00 | | 2011-06-10 | 30,200 | 47.56 | 47.78 | 46.34 | 46.47 | 00:00:00 | | 2011-06-13 | 18,800 | 46.50 | 46.83 | 46.10 | 46.60 | 00:00:00 | | 2011-06-14 | 27,300 | 46.70 | 47.47 | 46.70 | 47.13 | 00:00:00 | | 2011-06-15 | 26,000 | 47.19 | 47.29 | 46.28 | 46.30 | 00:00:00 | | 2011-06-16 | 34,500 | 46.30 | 47.00 | 45.92 | 46.79 | 00:00:00 | | 2011-06-17 | 45,100 | 46.66 | 47.86 | 46.23 | 47.41 | 00:00:00 | | 2011-06-20 | 38,100 | 47.17 | 47.69 | 46.58 | 47.55 | 00:00:00 | | 2011-06-21 | 47,600 | 47.49 | 48.70 | 47.49 | 48.35 | 00:00:00 | | 2011-06-22 | 49,800 | 48.70 | 49.20 | 48.53 | 48.90 | 00:00:00 | | 2011-06-23 | 34,400 | 48.59 | 49.06 | 48.49 | 48.83 | 00:00:00 | | 2011-06-24 | 55,500 | 49.00 | 50.29 | 48.90 | 49.03 | 00:00:00 | | 2011-06-27 | 26,900 | 48.84 | 49.53 | 48.61 | 49.26 | 00:00:00 | | 2011-06-28 | 39,100 | 49.50 | 50.71 | 49.40 | 50.42 | 00:00:00 | | 2011-06-29 | 52,600 | 50.46 | 51.61 | 50.46 | 51.27 | 00:00:00 | | 2011-06-30 | 45,800 | 51.48 | 51.91 | 50.93 | 51.69 | 00:00:00 | | 2011-07-01 | 20,400 | 51.63 | 52.06 | 51.34 | 51.66 | 00:00:00 | | 2011-07-04 | 43,300 | 51.75 | 52.31 | 51.42 | 52.15 | 00:00:00 | | 2011-07-05 | 70,200 | 52.09 | 53.03 | 52.05 | 52.85 | 00:00:00 | | 2011-07-06 | 43,200 | 52.72 | 53.21 | 52.25 | 52.96 | 00:00:00 | | 2011-07-07 | 52,700 | 53.00 | 53.61 | 52.59 | 52.88 | 00:00:00 | | 2011-07-08 | 60,900 | 52.75 | 53.54 | 52.09 | 52.38 | 00:00:00 | | 2011-07-11 | 79,900 | 52.10 | 52.10 | 50.56 | 50.77 | 00:00:00 | | 2011-07-12 | 94,400 | 50.48 | 51.86 | 49.25 | 51.65 | 00:00:00 | | 2011-07-13 | 60,400 | 51.80 | 53.39 | 51.53 | 53.05 | 00:00:00 | | 2011-07-14 | 81,300 | 52.88 | 53.80 | 52.70 | 52.95 | 00:00:00 | | 2011-07-15 | 73,600 | 52.82 | 53.90 | 52.71 | 53.13 | 00:00:00 | | 2011-07-18 | 51,600 | 53.00 | 53.00 | 51.21 | 51.48 | 00:00:00 | | 2011-07-19 | 20,600 | 51.65 | 52.67 | 51.45 | 52.57 | 00:00:00 | | 2011-07-20 | 18,900 | 52.61 | 53.00 | 51.96 | 52.54 | 00:00:00 | | 2011-07-21 | 30,600 | 52.40 | 52.70 | 51.01 | 52.36 | 00:00:00 | | 2011-07-22 | 23,800 | 52.40 | 53.00 | 51.95 | 52.48 | 00:00:00 | | 2011-07-25 | 39,000 | 51.88 | 53.32 | 51.81 | 53.09 | 00:00:00 | | 2011-07-26 | 40,600 | 53.00 | 53.19 | 51.58 | 51.77 | 00:00:00 | | 2011-07-27 | 71,500 | 51.71 | 51.98 | 50.53 | 50.83 | 00:00:00 | | 2011-07-28 | 41,300 | 50.50 | 51.27 | 50.20 | 51.00 | 00:00:00 | | 2011-07-29 | 37,100 | 50.15 | 51.13 | 49.98 | 50.33 | 00:00:00 | | 2011-08-01 | 82,200 | 51.53 | 52.00 | 48.85 | 49.20 | 00:00:00 | | 2011-08-02 | 75,400 | 49.26 | 49.47 | 46.88 | 47.10 | 00:00:00 | | 2011-08-03 | 173,100 | 46.38 | 47.06 | 44.63 | 45.85 | 00:00:00 | | 2011-08-04 | 114,900 | 45.90 | 46.52 | 43.27 | 43.60 | 00:00:00 | | 2011-08-05 | 264,700 | 42.00 | 44.00 | 40.72 | 42.86 | 00:00:00 | | 2011-08-08 | 246,000 | 40.38 | 42.50 | 38.50 | 38.58 | 00:00:00 | | 2011-08-09 | 341,700 | 37.95 | 40.22 | 35.87 | 38.88 | 00:00:00 | | 2011-08-10 | 353,400 | 41.00 | 41.90 | 36.30 | 37.60 | 00:00:00 | | 2011-08-11 | 138,300 | 37.10 | 38.35 | 35.35 | 38.25 | 00:00:00 | | 2011-08-12 | 147,400 | 38.25 | 39.19 | 36.66 | 39.17 | 00:00:00 | | 2011-08-15 | 104,600 | 39.80 | 39.87 | 38.20 | 38.77 | 00:00:00 | | 2011-08-16 | 97,100 | 38.75 | 38.75 | 36.44 | 37.74 | 00:00:00 | | 2011-08-17 | 56,700 | 37.96 | 38.56 | 37.29 | 37.65 | 00:00:00 | | 2011-08-18 | 103,300 | 37.69 | 37.69 | 35.19 | 35.86 | 00:00:00 | | 2011-08-19 | 165,200 | 35.45 | 35.70 | 33.29 | 34.78 | 00:00:00 | | 2011-08-22 | 80,000 | 34.37 | 34.93 | 33.76 | 33.99 | 00:00:00 | | 2011-08-23 | 79,900 | 34.40 | 35.19 | 33.79 | 34.55 | 00:00:00 | | 2011-08-24 | 136,800 | 34.74 | 36.67 | 34.35 | 36.22 | 00:00:00 | | 2011-08-25 | 158,500 | 36.60 | 37.22 | 34.79 | 35.60 | 00:00:00 | | 2011-08-26 | 59,900 | 35.79 | 35.99 | 34.58 | 35.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
