|
 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 | | 2013-01-29 | 37,300 | 43.98 | 44.19 | 43.81 | 44.08 | 00:00:00 | | 2013-01-31 | 45,800 | 43.48 | 43.48 | 42.61 | 42.84 | 00:00:00 | | 2013-02-01 | 39,800 | 42.91 | 43.62 | 42.79 | 43.62 | 00:00:00 | | 2013-02-05 | 57,300 | 42.30 | 42.51 | 41.85 | 42.30 | 00:00:00 | | 2013-02-06 | 42,900 | 42.35 | 43.12 | 42.10 | 42.83 | 00:00:00 | | 2013-02-18 | 23,000 | 44.41 | 44.60 | 44.16 | 44.40 | 00:00:00 | | 2013-02-19 | 29,900 | 44.51 | 45.31 | 44.09 | 45.16 | 00:00:00 | | 2013-02-20 | 52,200 | 45.42 | 45.60 | 45.00 | 45.24 | 00:00:00 | | 2013-02-21 | 45,300 | 45.09 | 45.09 | 44.00 | 44.25 | 00:00:00 | | 2013-02-22 | 20,400 | 44.31 | 44.77 | 44.28 | 44.63 | 00:00:00 | | 2013-02-25 | 89,700 | 44.52 | 46.01 | 44.50 | 44.50 | 00:00:00 | | 2013-03-04 | 31,700 | 45.43 | 45.47 | 44.77 | 45.02 | 00:00:00 | | 2013-03-12 | 32,300 | 46.08 | 46.08 | 45.50 | 45.61 | 00:00:00 | | 2013-03-13 | 20,800 | 45.70 | 45.74 | 45.14 | 45.61 | 00:00:00 | | 2013-03-14 | 25,100 | 45.49 | 46.03 | 45.15 | 45.87 | 00:00:00 | | 2013-03-15 | 28,400 | 45.97 | 46.38 | 45.64 | 45.92 | 00:00:00 | | 2013-03-19 | 45,200 | 45.65 | 45.68 | 44.33 | 44.58 | 00:00:00 | | 2013-04-01 | 0 | 42.61 | 42.61 | 42.61 | 42.61 | 00:00:00 | | 2013-04-05 | 79,800 | 42.16 | 42.19 | 40.57 | 41.40 | 00:00:00 | | 2013-04-08 | 126,400 | 41.20 | 41.50 | 40.38 | 41.21 | 00:00:00 | | 2013-04-11 | 85,000 | 40.25 | 41.40 | 40.25 | 41.16 | 00:00:00 | | 2013-04-12 | 30,700 | 41.00 | 41.02 | 40.05 | 40.27 | 00:00:00 | | 2013-04-15 | 37,300 | 40.15 | 40.41 | 39.12 | 39.12 | 00:00:00 | | 2013-04-18 | 28,300 | 38.71 | 39.07 | 38.20 | 38.59 | 00:00:00 | | 2013-04-19 | 12,200 | 38.67 | 39.15 | 38.59 | 38.92 | 00:00:00 | | 2013-04-22 | 22,400 | 39.08 | 39.71 | 39.08 | 39.61 | 00:00:00 | | 2013-04-23 | 28,100 | 39.60 | 41.05 | 39.22 | 40.71 | 00:00:00 | | 2013-04-24 | 74,500 | 39.88 | 41.45 | 39.59 | 40.44 | 00:00:00 | | 2013-05-06 | 67,900 | 43.45 | 43.73 | 43.12 | 43.15 | 00:00:00 | | 2013-05-07 | 40,300 | 42.60 | 43.38 | 42.41 | 43.07 | 00:00:00 | | 2013-05-08 | 36,800 | 43.03 | 43.54 | 42.97 | 43.49 | 00:00:00 | | 2013-05-09 | 19,100 | 43.40 | 44.06 | 43.31 | 43.95 | 00:00:00 | | 2013-05-13 | 47,800 | 43.78 | 44.63 | 43.70 | 44.57 | 00:00:00 | | 2013-05-14 | 115,000 | 44.56 | 46.01 | 44.52 | 45.76 | 00:00:00 | | 2013-05-15 | 120,600 | 45.83 | 46.55 | 45.70 | 46.33 | 00:00:00 | | 2013-05-23 | 152,200 | 47.90 | 48.31 | 47.20 | 48.00 | 00:00:00 | | 2013-05-24 | 81,500 | 47.85 | 47.99 | 46.74 | 47.22 | 00:00:00 | | 2013-05-28 | 52,500 | 48.36 | 49.41 | 48.36 | 48.69 | 00:00:00 | | 2013-05-29 | 31,300 | 48.60 | 48.63 | 47.79 | 47.90 | 00:00:00 | | 2013-06-10 | 39,100 | 48.34 | 49.12 | 48.34 | 48.83 | 00:00:00 | | 2013-06-11 | 29,100 | 48.70 | 48.70 | 47.65 | 47.80 | 00:00:00 | | 2013-06-12 | 28,000 | 47.90 | 47.99 | 46.87 | 46.92 | 00:00:00 | | 2013-06-17 | 24,000 | 47.30 | 47.93 | 47.30 | 47.52 | 00:00:00 | | 2013-06-25 | 35,000 | 43.76 | 45.75 | 43.76 | 45.75 | 00:00:00 | | 2013-06-26 | 33,800 | 45.85 | 46.21 | 45.48 | 45.60 | 00:00:00 | | 2013-07-01 | 26,200 | 46.23 | 47.30 | 45.99 | 46.74 | 00:00:00 | | 2013-07-04 | 108,900 | 47.15 | 49.12 | 47.15 | 48.85 | 00:00:00 | | 2013-07-08 | 32,500 | 47.88 | 49.00 | 47.88 | 48.32 | 00:00:00 | | 2013-07-15 | 166,300 | 51.91 | 52.61 | 51.16 | 51.16 | 00:00:00 | | 2013-07-18 | 82,200 | 52.25 | 53.35 | 52.04 | 52.96 | 00:00:00 | | 2013-07-19 | 68,400 | 52.80 | 53.87 | 52.75 | 53.14 | 00:00:00 | | 2013-07-22 | 60,100 | 53.21 | 53.54 | 52.60 | 52.60 | 00:00:00 | | 2013-07-30 | 117,600 | 52.78 | 53.40 | 52.70 | 53.40 | 00:00:00 | | 2013-07-31 | 33,000 | 53.08 | 53.10 | 51.90 | 52.00 | 00:00:00 | | 2013-08-12 | 33,000 | 54.26 | 54.40 | 53.30 | 53.85 | 00:00:00 | | 2013-08-19 | 18,700 | 55.20 | 55.33 | 54.93 | 54.93 | 00:00:00 | | 2013-08-29 | 28,600 | 51.58 | 52.79 | 51.58 | 52.65 | 00:00:00 | | 2013-08-30 | 18,700 | 52.69 | 53.15 | 51.79 | 51.89 | 00:00:00 | | 2013-09-09 | 44,600 | 54.42 | 55.22 | 54.40 | 54.86 | 00:00:00 | | 2013-09-10 | 59,900 | 55.18 | 56.24 | 55.18 | 56.10 | 00:00:00 | | 2013-09-11 | 61,600 | 56.12 | 56.80 | 56.00 | 56.71 | 00:00:00 | | 2013-09-12 | 32,900 | 56.79 | 56.84 | 56.12 | 56.48 | 00:00:00 | | 2013-09-13 | 31,100 | 56.35 | 57.22 | 56.15 | 57.04 | 00:00:00 | | 2013-09-23 | 39,400 | 57.74 | 58.35 | 57.26 | 57.41 | 00:00:00 | | 2013-10-08 | 14,500 | 57.58 | 57.95 | 57.36 | 57.66 | 00:00:00 | | 2013-10-09 | 22,000 | 57.45 | 57.97 | 57.19 | 57.57 | 00:00:00 | | 2013-10-14 | 29,100 | 57.95 | 58.26 | 57.90 | 58.19 | 00:00:00 | | 2013-10-15 | 46,900 | 58.75 | 59.44 | 58.36 | 59.42 | 00:00:00 | | 2013-10-16 | 50,600 | 59.23 | 59.46 | 58.92 | 59.05 | 00:00:00 | | 2013-10-17 | 31,700 | 58.94 | 59.15 | 58.28 | 58.30 | 00:00:00 | | 2013-10-18 | 16,200 | 58.60 | 58.87 | 57.89 | 58.21 | 00:00:00 | | 2013-10-21 | 18,700 | 58.30 | 58.50 | 57.70 | 58.18 | 00:00:00 | | 2013-10-31 | 30,600 | 59.11 | 60.44 | 59.11 | 60.37 | 00:00:00 | | 2013-11-01 | 21,000 | 60.29 | 60.68 | 59.95 | 60.12 | 00:00:00 | | 2013-11-06 | 25,700 | 59.47 | 60.19 | 59.41 | 59.57 | 00:00:00 | | 2013-11-14 | 23,900 | 58.43 | 59.04 | 58.43 | 59.02 | 00:00:00 | | 2013-11-15 | 17,500 | 59.02 | 59.11 | 58.57 | 58.73 | 00:00:00 | | 2013-11-19 | 16,400 | 59.65 | 59.88 | 59.30 | 59.38 | 00:00:00 | | 2013-11-20 | 33,900 | 59.46 | 60.06 | 59.40 | 59.66 | 00:00:00 | | 2013-11-21 | 22,000 | 59.29 | 59.87 | 59.21 | 59.70 | 00:00:00 | | 2013-11-22 | 33,900 | 59.68 | 60.17 | 59.62 | 59.90 | 00:00:00 | | 2013-11-28 | 70,400 | 61.12 | 61.35 | 60.91 | 61.03 | 00:00:00 | | 2013-11-29 | 25,900 | 60.96 | 61.24 | 60.83 | 60.95 | 00:00:00 | | 2013-12-02 | 30,700 | 60.82 | 61.44 | 60.80 | 61.29 | 00:00:00 | | 2013-12-12 | 17,200 | 58.64 | 59.26 | 58.59 | 58.69 | 00:00:00 | | 2013-12-13 | 19,000 | 58.80 | 59.24 | 58.50 | 58.74 | 00:00:00 | | 2013-12-19 | 62,000 | 60.30 | 61.16 | 60.26 | 60.63 | 00:00:00 | | 2013-12-20 | 64,500 | 60.94 | 61.75 | 60.78 | 61.61 | 00:00:00 | | 2013-12-23 | 87,000 | 61.90 | 62.31 | 61.77 | 62.10 | 00:00:00 | | 2013-12-24 | 0 | 62.10 | 62.10 | 62.10 | 62.10 | 00:00:00 | | 2013-12-25 | 0 | 62.10 | 62.10 | 62.10 | 62.10 | 00:00:00 | | 2013-12-26 | 0 | 62.10 | 62.10 | 62.10 | 62.10 | 00:00:00 | | 2013-12-27 | 59,500 | 62.51 | 63.23 | 62.40 | 63.07 | 00:00:00 | | 2013-12-30 | 45,300 | 62.84 | 63.17 | 62.78 | 63.07 | 00:00:00 | | 2014-01-02 | 85,200 | 62.93 | 63.61 | 61.28 | 61.40 | 00:00:00 | | 2014-01-03 | 36,600 | 61.31 | 62.48 | 61.31 | 61.91 | 00:00:00 | | 2014-01-16 | 46,200 | 65.65 | 65.80 | 64.82 | 65.42 | 00:00:00 | | 2014-01-17 | 50,300 | 65.51 | 66.35 | 65.43 | 65.95 | 00:00:00 | | 2014-01-20 | 49,700 | 65.92 | 66.15 | 65.50 | 66.10 | 00:00:00 | | 2014-01-22 | 81,700 | 65.99 | 66.27 | 65.34 | 65.94 | 00:00:00 | | 2014-01-23 | 58,900 | 65.76 | 66.81 | 64.90 | 65.14 | 00:00:00 | | 2014-01-24 | 69,300 | 65.26 | 66.00 | 62.69 | 62.90 | 00:00:00 | | 2014-01-27 | 81,300 | 62.30 | 63.07 | 61.81 | 62.21 | 00:00:00 | | 2014-02-03 | 53,600 | 61.97 | 62.42 | 60.35 | 60.35 | 00:00:00 | | 2014-02-04 | 99,900 | 59.40 | 61.00 | 59.26 | 60.98 | 00:00:00 | | 2014-02-05 | 33,300 | 60.70 | 61.31 | 60.43 | 61.26 | 00:00:00 | | 2014-02-10 | 49,900 | 64.10 | 64.30 | 63.19 | 63.43 | 00:00:00 | | 2014-02-12 | 77,200 | 65.94 | 66.94 | 65.79 | 66.47 | 00:00:00 | | 2014-02-26 | 28,700 | 67.35 | 67.64 | 66.93 | 67.20 | 00:00:00 | | 2014-02-27 | 29,300 | 67.43 | 67.79 | 66.20 | 67.12 | 00:00:00 | | 2014-03-04 | 77,800 | 65.55 | 68.10 | 65.55 | 67.75 | 00:00:00 | | 2014-03-10 | 81,000 | 67.47 | 67.89 | 66.06 | 66.62 | 00:00:00 | | 2014-03-13 | 52,500 | 66.50 | 67.15 | 64.09 | 64.25 | 00:00:00 | | 2014-03-14 | 89,400 | 63.80 | 64.61 | 62.94 | 64.40 | 00:00:00 | | 2014-03-18 | 49,900 | 65.69 | 66.52 | 64.98 | 66.28 | 00:00:00 | | 2014-03-24 | 36,600 | 65.83 | 66.20 | 64.49 | 65.00 | 00:00:00 | | 2014-04-03 | 20,400 | 69.60 | 70.10 | 69.23 | 69.79 | 00:00:00 | | 2014-04-04 | 46,900 | 69.79 | 71.25 | 69.70 | 70.66 | 00:00:00 | | 2014-04-14 | 51,700 | 65.20 | 66.30 | 64.85 | 66.04 | 00:00:00 | | 2014-04-17 | 27,400 | 65.44 | 67.77 | 65.32 | 67.45 | 00:00:00 | | 2014-04-18 | 0 | 67.45 | 67.45 | 67.45 | 67.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
