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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-07	66,900	41.15	41.93	41.15	41.90	00:00:00
2012-08-08	35,700	41.60	41.88	41.16	41.36	00:00:00
2012-08-09	48,000	41.45	41.70	40.78	41.11	00:00:00
2012-08-10	52,300	40.89	41.46	40.71	41.33	00:00:00
2012-08-14	32,100	41.00	41.56	40.90	40.99	00:00:00
2012-08-15	13,500	40.95	41.03	40.63	40.64	00:00:00
2012-08-16	25,600	40.80	40.85	40.49	40.70	00:00:00
2012-08-17	43,500	40.74	41.89	40.74	41.71	00:00:00
2012-08-20	44,300	41.71	42.05	41.58	41.83	00:00:00
2012-08-21	20,300	41.83	42.42	41.77	41.99	00:00:00
2012-08-22	23,600	41.89	41.89	41.47	41.66	00:00:00
2012-08-23	31,900	42.00	42.13	40.99	41.10	00:00:00
2012-08-24	31,400	41.10	41.10	40.05	40.90	00:00:00
2012-08-27	13,700	40.87	41.51	40.84	41.42	00:00:00
2012-08-28	17,900	41.22	41.56	41.10	41.47	00:00:00
2012-08-29	27,300	41.36	41.53	40.91	41.26	00:00:00
2012-08-30	55,500	41.02	41.08	38.99	39.08	00:00:00
2012-08-31	39,300	39.01	39.52	38.46	38.90	00:00:00
2012-09-03	19,700	38.81	39.04	38.39	38.51	00:00:00
2012-09-04	36,000	38.50	38.67	37.63	37.64	00:00:00
2012-09-05	28,800	37.72	38.01	37.36	37.70	00:00:00
2012-09-06	41,800	38.04	39.40	37.80	39.40	00:00:00
2012-09-07	59,700	39.35	40.02	39.12	39.14	00:00:00
2012-09-10	26,500	39.14	39.24	38.70	38.75	00:00:00
2012-09-11	22,300	38.80	39.46	38.46	39.40	00:00:00
2012-09-12	34,100	39.42	39.72	38.90	39.20	00:00:00
2012-09-13	50,500	39.41	39.59	38.80	39.35	00:00:00
2012-09-14	100,400	39.64	40.56	39.60	40.04	00:00:00
2012-09-17	41,000	40.00	40.40	39.74	39.80	00:00:00
2012-09-18	33,600	39.89	39.89	38.79	39.28	00:00:00
2012-09-19	25,600	39.45	40.06	39.14	40.06	00:00:00
2012-09-20	45,700	39.75	39.82	38.46	39.09	00:00:00
2012-09-21	73,500	39.32	40.15	39.15	40.00	00:00:00
2012-09-24	24,400	39.84	40.12	39.63	39.92	00:00:00
2012-09-25	56,800	40.15	40.15	38.93	39.29	00:00:00
2012-09-26	34,400	38.89	39.04	38.10	38.25	00:00:00
2012-09-27	44,400	38.40	38.57	37.79	38.30	00:00:00
2012-09-28	28,500	38.33	38.50	37.68	37.79	00:00:00
2012-10-01	29,700	37.50	38.06	37.33	37.82	00:00:00
2012-10-02	28,200	37.68	38.15	37.34	37.64	00:00:00
2012-10-03	7,500	37.70	38.36	37.55	37.95	00:00:00
2012-10-04	29,000	38.17	38.78	37.90	38.46	00:00:00
2012-10-05	27,700	38.56	39.49	38.50	39.12	00:00:00
2012-10-08	27,300	38.90	38.97	38.15	38.25	00:00:00
2012-10-09	29,600	38.40	38.45	37.60	37.85	00:00:00
2012-10-10	20,400	37.75	38.00	37.40	37.75	00:00:00
2012-10-11	16,600	37.66	38.35	37.66	38.06	00:00:00
2012-10-12	28,800	38.08	38.66	37.98	38.00	00:00:00
2012-10-15	16,600	37.95	38.45	37.90	38.20	00:00:00
2012-10-16	34,500	38.35	38.51	37.69	38.29	00:00:00
2012-10-17	23,300	38.26	38.65	38.17	38.52	00:00:00
2012-10-18	43,300	38.62	39.76	38.45	39.26	00:00:00
2012-10-19	22,800	39.23	39.80	38.90	38.99	00:00:00
2012-10-22	29,000	38.98	39.06	38.50	38.62	00:00:00
2012-10-23	23,200	38.63	38.75	37.69	37.89	00:00:00
2012-10-25	158,900	37.35	37.45	36.40	36.82	00:00:00
2012-10-26	44,100	36.58	36.75	36.13	36.67	00:00:00
2012-10-29	30,000	36.55	36.65	35.87	35.97	00:00:00
2012-10-30	28,800	36.00	36.41	36.00	36.41	00:00:00
2012-10-31	30,000	36.41	36.80	36.08	36.17	00:00:00
2012-11-01	18,100	36.24	36.76	36.09	36.51	00:00:00
2012-11-02	26,300	36.47	37.30	36.47	37.03	00:00:00
2012-11-05	36,900	36.93	37.00	36.54	36.88	00:00:00
2012-11-06	30,000	37.01	37.58	36.73	37.52	00:00:00
2012-11-07	24,500	37.57	37.86	36.65	36.80	00:00:00
2012-11-08	27,800	36.92	37.05	36.00	36.08	00:00:00
2012-11-09	46,600	36.16	36.25	35.54	36.17	00:00:00
2012-11-12	21,800	36.19	36.24	35.94	36.11	00:00:00
2012-11-13	25,400	35.88	36.24	35.63	36.16	00:00:00
2012-11-14	13,900	36.05	36.11	35.67	35.76	00:00:00
2012-11-15	27,100	35.48	35.78	35.36	35.50	00:00:00
2012-11-16	25,800	35.53	35.79	35.18	35.66	00:00:00
2012-11-19	20,900	35.66	36.47	35.65	36.30	00:00:00
2012-11-20	17,400	36.25	36.43	36.09	36.24	00:00:00
2012-11-21	21,800	36.27	36.94	36.09	36.65	00:00:00
2012-11-22	18,800	36.80	36.90	36.49	36.66	00:00:00
2012-11-23	16,000	36.73	37.07	36.49	37.07	00:00:00
2012-11-26	16,600	36.88	37.30	36.69	36.96	00:00:00
2012-11-27	8,100	37.20	37.33	36.88	37.09	00:00:00
2012-11-28	48,900	36.85	37.20	36.76	36.93	00:00:00
2012-11-29	30,400	37.04	37.72	36.95	37.65	00:00:00
2012-11-30	25,600	37.63	38.20	37.62	37.97	00:00:00
2012-12-03	21,600	38.05	38.40	37.79	38.12	00:00:00
2012-12-04	31,500	38.17	38.37	37.98	38.26	00:00:00
2012-12-05	16,200	38.35	38.50	37.99	38.35	00:00:00
2012-12-06	23,900	38.39	38.81	38.34	38.60	00:00:00
2012-12-07	23,400	38.64	38.93	38.38	38.82	00:00:00
2012-12-10	29,600	38.73	38.91	38.45	38.87	00:00:00
2012-12-11	31,000	38.92	39.46	38.80	39.46	00:00:00
2012-12-12	38,400	39.40	39.92	39.39	39.90	00:00:00
2012-12-13	14,900	39.80	39.85	39.35	39.53	00:00:00
2012-12-14	75,200	39.59	40.70	39.53	40.55	00:00:00
2012-12-17	50,600	40.75	41.40	40.67	41.35	00:00:00
2012-12-18	48,000	41.46	41.74	41.42	41.67	00:00:00
2012-12-19	61,700	41.70	41.89	40.80	41.16	00:00:00
2012-12-20	32,600	41.00	41.27	40.89	41.14	00:00:00
2012-12-21	69,100	40.80	41.63	40.80	41.61	00:00:00
2012-12-24	0	41.61	41.61	41.61	41.61	00:00:00
2012-12-25	0	41.61	41.61	41.61	41.61	00:00:00
2012-12-26	0	41.61	41.61	41.61	41.61	00:00:00
2012-12-27	52,800	41.38	42.00	41.30	41.60	00:00:00
2012-12-28	25,300	41.62	41.90	41.23	41.42	00:00:00
2012-12-31	0	41.42	41.42	41.42	41.42	00:00:00
2013-01-01	0	41.42	41.42	41.42	41.42	00:00:00
2013-01-02	80,300	41.62	42.58	41.62	42.42	00:00:00
2013-01-03	45,400	42.52	42.59	42.18	42.37	00:00:00
2013-01-04	27,700	42.37	42.76	42.10	42.60	00:00:00
2013-01-07	64,800	42.61	43.62	42.61	43.08	00:00:00
2013-01-08	48,200	43.05	43.45	42.37	42.50	00:00:00
2013-01-09	41,400	42.65	42.86	42.24	42.60	00:00:00
2013-01-10	41,400	42.63	43.42	42.63	42.95	00:00:00
2013-01-11	28,700	43.49	43.50	42.90	43.07	00:00:00
2013-01-14	48,000	42.88	43.75	42.85	43.70	00:00:00
2013-01-15	43,800	43.60	44.17	43.25	43.83	00:00:00
2013-01-16	38,400	43.85	43.85	43.43	43.70	00:00:00
2013-01-17	33,700	43.65	44.30	43.32	43.90	00:00:00
2013-01-18	21,700	43.96	44.11	43.10	43.58	00:00:00
2013-01-21	28,800	43.64	43.64	42.63	43.27	00:00:00
2013-01-25	33,600	43.24	43.80	43.12	43.68	00:00:00
2013-01-28	47,800	43.85	44.27	43.75	43.89	00:00:00
2013-01-29	37,300	43.98	44.19	43.81	44.08	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>