|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 367,200 | 45.80 | 48.35 | 45.50 | 46.50 | 00:00:00 | | 2000-12-05 | 343,700 | 47.20 | 48.90 | 46.90 | 48.35 | 00:00:00 | | 2000-12-06 | 419,000 | 49.20 | 49.90 | 48.05 | 48.05 | 00:00:00 | | 2000-12-07 | 259,300 | 48.00 | 48.75 | 47.20 | 47.85 | 00:00:00 | | 2000-12-08 | 231,500 | 47.70 | 48.70 | 47.70 | 48.35 | 00:00:00 | | 2000-12-11 | 344,700 | 48.90 | 50.15 | 48.90 | 49.70 | 00:00:00 | | 2000-12-12 | 417,400 | 50.50 | 51.60 | 50.35 | 51.20 | 00:00:00 | | 2000-12-13 | 341,800 | 51.20 | 51.70 | 49.40 | 49.55 | 00:00:00 | | 2000-12-14 | 220,300 | 49.65 | 50.05 | 48.90 | 49.25 | 00:00:00 | | 2000-12-15 | 258,000 | 48.70 | 49.10 | 47.90 | 48.10 | 00:00:00 | | 2000-12-18 | 378,200 | 47.70 | 48.20 | 46.85 | 47.30 | 00:00:00 | | 2000-12-19 | 364,400 | 46.70 | 48.20 | 46.01 | 46.10 | 00:00:00 | | 2000-12-20 | 456,500 | 45.70 | 46.90 | 44.90 | 45.25 | 00:00:00 | | 2000-12-21 | 369,000 | 44.60 | 45.90 | 44.30 | 44.50 | 00:00:00 | | 2000-12-22 | 369,900 | 44.70 | 45.00 | 44.01 | 44.01 | 00:00:00 | | 2000-12-25 | 0 | 44.01 | 44.01 | 44.01 | 44.01 | 00:00:00 | | 2000-12-26 | 0 | 44.01 | 44.01 | 44.01 | 44.01 | 00:00:00 | | 2000-12-27 | 505,900 | 43.85 | 44.00 | 42.70 | 43.05 | 00:00:00 | | 2000-12-28 | 578,100 | 42.95 | 43.60 | 42.70 | 43.20 | 00:00:00 | | 2000-12-29 | 422,000 | 43.60 | 45.40 | 43.50 | 45.20 | 00:00:00 | | 2001-01-01 | 0 | 45.20 | 45.20 | 45.20 | 45.20 | 00:00:00 | | 2001-01-02 | 366,500 | 45.00 | 46.00 | 44.40 | 45.00 | 00:00:00 | | 2001-01-03 | 266,900 | 44.70 | 45.20 | 43.40 | 44.00 | 00:00:00 | | 2001-01-04 | 378,500 | 46.90 | 46.90 | 45.00 | 46.70 | 00:00:00 | | 2001-01-05 | 327,200 | 47.00 | 48.40 | 46.60 | 46.60 | 00:00:00 | | 2001-01-08 | 190,700 | 46.50 | 47.20 | 45.90 | 46.90 | 00:00:00 | | 2001-01-09 | 255,600 | 46.70 | 46.70 | 45.10 | 45.90 | 00:00:00 | | 2001-01-10 | 229,900 | 46.80 | 46.80 | 43.90 | 44.00 | 00:00:00 | | 2001-01-11 | 224,500 | 44.20 | 45.70 | 44.20 | 45.70 | 00:00:00 | | 2001-01-12 | 477,600 | 43.90 | 44.40 | 43.40 | 44.30 | 00:00:00 | | 2001-01-15 | 288,600 | 44.30 | 44.80 | 43.80 | 44.50 | 00:00:00 | | 2001-01-16 | 208,300 | 44.70 | 44.70 | 44.20 | 44.50 | 00:00:00 | | 2001-01-17 | 248,400 | 44.90 | 47.30 | 44.85 | 47.10 | 00:00:00 | | 2001-01-18 | 221,400 | 47.10 | 48.40 | 46.70 | 48.00 | 00:00:00 | | 2001-01-19 | 322,400 | 48.60 | 49.90 | 48.30 | 48.90 | 00:00:00 | | 2001-01-22 | 252,400 | 49.00 | 50.25 | 48.90 | 50.10 | 00:00:00 | | 2001-01-23 | 316,800 | 50.30 | 51.40 | 49.60 | 50.35 | 00:00:00 | | 2001-01-24 | 0 | 50.35 | 50.35 | 50.35 | 50.35 | 00:00:00 | | 2001-01-25 | 236,300 | 50.30 | 51.75 | 49.90 | 51.45 | 00:00:00 | | 2001-01-26 | 0 | 51.45 | 51.45 | 51.45 | 51.45 | 00:00:00 | | 2001-01-29 | 378,300 | 52.75 | 53.00 | 50.85 | 51.40 | 00:00:00 | | 2001-01-30 | 368,400 | 51.00 | 51.00 | 49.40 | 49.65 | 00:00:00 | | 2001-01-31 | 287,900 | 50.50 | 51.40 | 50.20 | 50.80 | 00:00:00 | | 2001-02-01 | 249,100 | 50.60 | 51.80 | 50.40 | 50.40 | 00:00:00 | | 2001-02-02 | 253,700 | 50.30 | 50.80 | 49.30 | 49.40 | 00:00:00 | | 2001-02-05 | 312,900 | 49.00 | 50.30 | 48.60 | 50.10 | 00:00:00 | | 2001-02-06 | 288,700 | 50.40 | 52.60 | 50.30 | 52.15 | 00:00:00 | | 2001-02-07 | 331,700 | 52.60 | 53.40 | 51.90 | 52.20 | 00:00:00 | | 2001-02-08 | 251,200 | 51.80 | 53.70 | 51.80 | 53.40 | 00:00:00 | | 2001-02-09 | 256,800 | 53.70 | 53.70 | 52.00 | 52.10 | 00:00:00 | | 2001-02-12 | 197,300 | 52.70 | 53.45 | 52.40 | 53.35 | 00:00:00 | | 2001-02-13 | 599,100 | 53.30 | 55.50 | 53.30 | 55.20 | 00:00:00 | | 2001-02-14 | 339,600 | 54.60 | 55.75 | 54.10 | 55.45 | 00:00:00 | | 2001-02-15 | 262,900 | 55.40 | 55.65 | 54.60 | 55.05 | 00:00:00 | | 2001-02-16 | 170,500 | 54.95 | 54.97 | 54.05 | 54.90 | 00:00:00 | | 2001-02-19 | 211,500 | 54.80 | 55.75 | 54.80 | 55.25 | 00:00:00 | | 2001-02-20 | 241,400 | 55.40 | 56.65 | 55.20 | 56.40 | 00:00:00 | | 2001-02-21 | 264,600 | 56.50 | 57.35 | 56.10 | 57.25 | 00:00:00 | | 2001-02-22 | 352,300 | 56.95 | 57.10 | 54.20 | 54.45 | 00:00:00 | | 2001-02-23 | 336,000 | 55.10 | 55.20 | 52.55 | 52.55 | 00:00:00 | | 2001-02-26 | 286,300 | 52.70 | 53.20 | 51.60 | 52.30 | 00:00:00 | | 2001-02-27 | 172,000 | 52.30 | 53.15 | 51.90 | 53.10 | 00:00:00 | | 2001-02-28 | 151,400 | 52.50 | 54.20 | 52.20 | 53.25 | 00:00:00 | | 2001-03-01 | 185,500 | 53.50 | 53.65 | 52.85 | 52.90 | 00:00:00 | | 2001-03-02 | 153,100 | 52.30 | 53.40 | 52.30 | 52.50 | 00:00:00 | | 2001-03-05 | 120,400 | 52.70 | 54.00 | 52.40 | 53.85 | 00:00:00 | | 2001-03-06 | 202,200 | 54.20 | 56.60 | 53.90 | 56.10 | 00:00:00 | | 2001-03-07 | 172,700 | 56.20 | 56.60 | 55.25 | 55.55 | 00:00:00 | | 2001-03-08 | 134,600 | 55.70 | 55.90 | 54.85 | 55.30 | 00:00:00 | | 2001-03-09 | 162,700 | 55.20 | 56.25 | 55.00 | 55.80 | 00:00:00 | | 2001-03-12 | 160,700 | 55.80 | 55.80 | 54.85 | 55.00 | 00:00:00 | | 2001-03-13 | 209,100 | 54.00 | 54.30 | 52.80 | 53.00 | 00:00:00 | | 2001-03-14 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | | 2001-03-15 | 164,100 | 50.70 | 51.95 | 50.50 | 51.30 | 00:00:00 | | 2001-03-16 | 102,000 | 52.10 | 52.45 | 50.95 | 51.00 | 00:00:00 | | 2001-03-19 | 134,100 | 51.10 | 52.20 | 50.35 | 50.45 | 00:00:00 | | 2001-03-20 | 124,300 | 51.50 | 51.85 | 50.40 | 51.60 | 00:00:00 | | 2001-03-21 | 105,600 | 50.50 | 51.45 | 50.35 | 50.50 | 00:00:00 | | 2001-03-22 | 443,800 | 50.10 | 50.20 | 47.30 | 47.95 | 00:00:00 | | 2001-03-23 | 196,600 | 48.30 | 49.55 | 48.20 | 49.30 | 00:00:00 | | 2001-03-26 | 159,500 | 49.80 | 50.95 | 49.40 | 50.95 | 00:00:00 | | 2001-03-27 | 169,000 | 50.75 | 51.20 | 49.50 | 50.90 | 00:00:00 | | 2001-03-28 | 115,700 | 51.10 | 51.30 | 49.80 | 49.90 | 00:00:00 | | 2001-03-29 | 730,400 | 50.30 | 51.30 | 49.90 | 51.00 | 00:00:00 | | 2001-03-30 | 728,200 | 51.45 | 51.80 | 49.95 | 50.10 | 00:00:00 | | 2001-04-02 | 115,000 | 50.50 | 51.50 | 50.20 | 51.00 | 00:00:00 | | 2001-04-03 | 115,700 | 51.10 | 51.75 | 49.95 | 50.10 | 00:00:00 | | 2001-04-04 | 156,800 | 49.70 | 50.40 | 48.60 | 49.60 | 00:00:00 | | 2001-04-05 | 122,200 | 50.15 | 51.40 | 50.15 | 50.80 | 00:00:00 | | 2001-04-06 | 114,400 | 51.60 | 52.80 | 50.90 | 51.60 | 00:00:00 | | 2001-04-09 | 146,100 | 51.80 | 53.25 | 51.70 | 53.00 | 00:00:00 | | 2001-04-10 | 185,400 | 53.15 | 54.75 | 52.90 | 54.55 | 00:00:00 | | 2001-04-11 | 224,100 | 54.30 | 55.10 | 52.90 | 54.25 | 00:00:00 | | 2001-04-12 | 182,300 | 52.80 | 53.30 | 51.90 | 52.40 | 00:00:00 | | 2001-04-13 | 0 | 52.40 | 52.40 | 52.40 | 52.40 | 00:00:00 | | 2001-04-16 | 0 | 52.40 | 52.40 | 52.40 | 52.40 | 00:00:00 | | 2001-04-17 | 146,200 | 52.00 | 52.45 | 51.40 | 52.00 | 00:00:00 | | 2001-04-18 | 193,800 | 52.60 | 54.80 | 52.30 | 54.10 | 00:00:00 | | 2001-04-19 | 219,900 | 54.55 | 54.80 | 53.80 | 54.60 | 00:00:00 | | 2001-04-20 | 268,500 | 54.60 | 56.10 | 54.60 | 54.90 | 00:00:00 | | 2001-04-23 | 140,100 | 54.70 | 55.35 | 53.70 | 54.95 | 00:00:00 | | 2001-04-24 | 184,500 | 55.10 | 56.30 | 55.10 | 56.00 | 00:00:00 | | 2001-04-25 | 215,700 | 55.90 | 56.90 | 54.45 | 55.00 | 00:00:00 | | 2001-04-26 | 161,300 | 55.00 | 55.70 | 54.50 | 55.40 | 00:00:00 | | 2001-04-27 | 168,600 | 55.20 | 56.00 | 53.85 | 54.50 | 00:00:00 | | 2001-04-30 | 156,800 | 54.80 | 56.70 | 54.60 | 56.45 | 00:00:00 | | 2001-05-01 | 0 | 56.45 | 56.45 | 56.45 | 56.45 | 00:00:00 | | 2001-05-02 | 239,900 | 56.30 | 57.75 | 55.90 | 57.35 | 00:00:00 | | 2001-05-03 | 221,400 | 57.50 | 58.05 | 56.55 | 56.55 | 00:00:00 | | 2001-05-04 | 141,800 | 56.55 | 56.70 | 55.20 | 57.00 | 00:00:00 | | 2001-05-07 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2001-05-08 | 141,500 | 56.40 | 56.40 | 55.60 | 56.10 | 00:00:00 | | 2001-05-09 | 0 | 56.10 | 56.10 | 56.10 | 56.10 | 00:00:00 | | 2001-05-10 | 130,500 | 56.10 | 57.15 | 56.10 | 56.60 | 00:00:00 | | 2001-05-11 | 0 | 56.60 | 56.60 | 56.60 | 56.60 | 00:00:00 | | 2001-05-14 | 97,100 | 56.80 | 57.00 | 56.20 | 56.50 | 00:00:00 | | 2001-05-15 | 91,500 | 56.75 | 56.95 | 56.05 | 56.30 | 00:00:00 | | 2001-05-16 | 131,000 | 56.10 | 56.30 | 54.90 | 56.20 | 00:00:00 | | 2001-05-17 | 163,800 | 56.90 | 57.45 | 56.40 | 56.60 | 00:00:00 | | 2001-05-18 | 117,700 | 56.90 | 57.20 | 56.40 | 56.90 | 00:00:00 | | 2001-05-21 | 114,200 | 56.90 | 57.35 | 56.15 | 56.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
