|
 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 | | 2014-04-18 | 0 | 67.45 | 67.45 | 67.45 | 67.45 | 00:00:00 | | 2014-04-29 | 28,700 | 67.18 | 68.05 | 66.84 | 68.05 | 00:00:00 | | 2014-04-30 | 47,700 | 68.50 | 68.72 | 65.64 | 66.86 | 00:00:00 | | 2014-05-19 | 35,600 | 65.24 | 66.20 | 64.55 | 65.96 | 00:00:00 | | 2014-05-20 | 10,700 | 66.15 | 66.81 | 65.90 | 66.12 | 00:00:00 | | 2014-05-21 | 18,500 | 66.15 | 67.21 | 66.03 | 67.07 | 00:00:00 | | 2014-05-26 | 87,500 | 68.12 | 69.65 | 68.12 | 69.30 | 00:00:00 | | 2014-05-27 | 28,600 | 69.49 | 69.86 | 69.14 | 69.18 | 00:00:00 | | 2014-05-28 | 26,000 | 69.45 | 69.70 | 68.87 | 69.18 | 00:00:00 | | 2014-05-29 | 12,000 | 69.06 | 69.74 | 69.06 | 69.49 | 00:00:00 | | 2014-05-30 | 28,000 | 69.60 | 69.99 | 69.50 | 69.74 | 00:00:00 | | 2014-06-05 | 69,000 | 69.30 | 70.57 | 69.08 | 70.22 | 00:00:00 | | 2014-06-06 | 35,800 | 70.33 | 70.72 | 69.98 | 70.15 | 00:00:00 | | 2014-06-09 | 15,700 | 70.40 | 70.53 | 69.61 | 70.00 | 00:00:00 | | 2014-06-10 | 24,400 | 70.15 | 70.47 | 69.71 | 70.11 | 00:00:00 | | 2014-06-11 | 19,600 | 69.80 | 70.20 | 69.28 | 69.60 | 00:00:00 | | 2014-06-16 | 9,300 | 68.68 | 69.39 | 68.68 | 69.09 | 00:00:00 | | 2014-06-17 | 28,000 | 69.10 | 70.31 | 69.05 | 69.64 | 00:00:00 | | 2014-06-18 | 14,100 | 69.99 | 70.10 | 69.53 | 69.62 | 00:00:00 | | 2014-06-19 | 24,000 | 70.00 | 70.54 | 70.00 | 70.00 | 00:00:00 | | 2014-06-20 | 28,900 | 70.00 | 70.79 | 69.92 | 70.12 | 00:00:00 | | 2014-06-26 | 19,300 | 68.75 | 69.10 | 67.49 | 68.21 | 00:00:00 | | 2014-06-27 | 4,400 | 68.27 | 68.52 | 67.93 | 68.21 | 00:00:00 | | 2014-06-30 | 8,800 | 68.46 | 68.73 | 67.92 | 68.31 | 00:00:00 | | 2014-07-08 | 22,500 | 69.55 | 69.58 | 67.97 | 68.39 | 00:00:00 | | 2014-07-09 | 12,500 | 68.30 | 68.50 | 67.82 | 68.25 | 00:00:00 | | 2014-07-10 | 34,400 | 68.35 | 68.35 | 66.70 | 67.46 | 00:00:00 | | 2014-07-11 | 23,700 | 67.28 | 67.45 | 66.47 | 66.76 | 00:00:00 | | 2014-07-24 | 17,700 | 65.80 | 66.53 | 65.04 | 66.53 | 00:00:00 | | 2014-07-25 | 18,800 | 66.25 | 66.25 | 65.00 | 65.51 | 00:00:00 | | 2014-07-29 | 36,700 | 63.50 | 64.20 | 62.22 | 64.13 | 00:00:00 | | 2014-07-30 | 14,200 | 64.09 | 64.15 | 62.89 | 63.18 | 00:00:00 | | 2014-07-31 | 47,400 | 62.92 | 63.12 | 61.58 | 61.96 | 00:00:00 | | 2014-08-01 | 76,000 | 61.48 | 61.83 | 59.98 | 60.46 | 00:00:00 | | 2014-08-04 | 23,300 | 60.85 | 61.76 | 60.65 | 61.37 | 00:00:00 | | 2014-08-12 | 17,500 | 60.87 | 61.05 | 59.75 | 59.93 | 00:00:00 | | 2014-08-13 | 11,700 | 59.86 | 60.92 | 59.86 | 60.81 | 00:00:00 | | 2014-08-19 | 15,200 | 61.30 | 61.90 | 61.28 | 61.80 | 00:00:00 | | 2014-08-20 | 9,300 | 61.74 | 61.75 | 60.67 | 61.50 | 00:00:00 | | 2014-08-28 | 13,400 | 62.85 | 63.05 | 61.35 | 62.10 | 00:00:00 | | 2014-08-29 | 8,700 | 62.25 | 62.75 | 61.69 | 62.04 | 00:00:00 | | 2014-09-01 | 9,900 | 62.16 | 62.30 | 61.37 | 61.75 | 00:00:00 | | 2014-09-04 | 16,200 | 62.80 | 64.46 | 62.12 | 64.06 | 00:00:00 | | 2014-09-08 | 15,600 | 65.32 | 65.57 | 64.64 | 64.90 | 00:00:00 | | 2014-09-09 | 20,400 | 64.90 | 65.29 | 64.19 | 64.49 | 00:00:00 | | 2014-09-10 | 9,800 | 64.10 | 64.30 | 63.24 | 63.94 | 00:00:00 | | 2014-09-11 | 10,700 | 63.90 | 64.15 | 62.62 | 63.23 | 00:00:00 | | 2014-09-12 | 3,400 | 63.15 | 63.35 | 62.44 | 62.89 | 00:00:00 | | 2014-09-29 | 17,000 | 61.10 | 61.30 | 60.19 | 60.42 | 00:00:00 | | 2014-10-08 | 38,000 | 57.90 | 58.14 | 57.30 | 58.03 | 00:00:00 | | 2014-10-09 | 36,600 | 58.60 | 58.86 | 56.75 | 56.89 | 00:00:00 | | 2014-10-27 | 12,300 | 60.47 | 60.80 | 58.72 | 59.55 | 00:00:00 | | 2014-11-10 | 12,000 | 62.50 | 62.94 | 61.97 | 62.94 | 00:00:00 | | 2014-11-11 | 10,600 | 62.70 | 62.92 | 61.88 | 62.50 | 00:00:00 | | 2014-11-12 | 14,600 | 62.45 | 62.45 | 60.83 | 61.26 | 00:00:00 | | 2014-11-13 | 5,900 | 61.35 | 61.71 | 60.74 | 61.10 | 00:00:00 | | 2014-11-14 | 9,000 | 61.15 | 61.45 | 60.50 | 61.19 | 00:00:00 | | 2014-11-18 | 13,800 | 61.50 | 62.78 | 61.37 | 62.78 | 00:00:00 | | 2014-11-19 | 20,000 | 62.74 | 63.01 | 62.28 | 62.52 | 00:00:00 | | 2014-11-20 | 8,200 | 62.65 | 62.90 | 61.99 | 62.90 | 00:00:00 | | 2014-11-21 | 39,500 | 63.00 | 64.55 | 62.98 | 63.95 | 00:00:00 | | 2014-11-24 | 29,400 | 64.45 | 65.81 | 64.21 | 65.25 | 00:00:00 | | 2014-12-03 | 23,200 | 67.82 | 68.42 | 67.73 | 68.05 | 00:00:00 | | 2014-12-04 | 61,100 | 68.31 | 69.92 | 67.38 | 68.03 | 00:00:00 | | 2014-12-08 | 47,700 | 69.75 | 70.18 | 68.70 | 68.70 | 00:00:00 | | 2014-12-09 | 42,000 | 68.55 | 69.54 | 67.80 | 68.50 | 00:00:00 | | 2014-12-10 | 22,200 | 68.60 | 68.79 | 67.65 | 67.82 | 00:00:00 | | 2014-12-15 | 43,700 | 66.60 | 67.32 | 64.13 | 64.84 | 00:00:00 | | 2014-12-18 | 29,700 | 68.05 | 69.00 | 67.96 | 69.00 | 00:00:00 | | 2014-12-19 | 57,800 | 69.13 | 69.85 | 68.22 | 68.93 | 00:00:00 | | 2014-12-22 | 34,500 | 69.55 | 70.00 | 69.10 | 69.65 | 00:00:00 | | 2014-12-23 | 30,100 | 69.54 | 70.00 | 69.28 | 69.56 | 00:00:00 | | 2014-12-24 | 0 | 69.56 | 69.56 | 69.56 | 69.56 | 00:00:00 | | 2014-12-30 | 18,000 | 69.66 | 69.81 | 69.43 | 69.52 | 00:00:00 | | 2014-12-31 | 0 | 69.52 | 69.52 | 69.52 | 69.52 | 00:00:00 | | 2015-01-01 | 0 | 69.52 | 69.52 | 69.52 | 69.52 | 00:00:00 | | 2015-01-02 | 19,900 | 68.60 | 69.85 | 68.23 | 68.49 | 00:00:00 | | 2015-01-07 | 19,900 | 66.73 | 68.04 | 66.73 | 67.55 | 00:00:00 | | 2015-01-08 | 58,800 | 68.45 | 70.14 | 67.92 | 69.56 | 00:00:00 | | 2015-01-13 | 92,500 | 70.81 | 72.80 | 70.70 | 71.80 | 00:00:00 | | 2015-01-14 | 29,500 | 70.96 | 72.70 | 70.80 | 71.17 | 00:00:00 | | 2015-01-19 | 81,200 | 74.50 | 75.44 | 74.35 | 74.45 | 00:00:00 | | 2015-01-20 | 45,100 | 75.02 | 75.45 | 74.19 | 74.49 | 00:00:00 | | 2015-01-21 | 45,100 | 74.80 | 75.30 | 73.96 | 74.90 | 00:00:00 | | 2015-01-26 | 121,900 | 78.70 | 81.25 | 78.65 | 81.18 | 00:00:00 | | 2015-02-02 | 43,000 | 80.20 | 81.30 | 80.01 | 80.73 | 00:00:00 | | 2015-02-05 | 98,600 | 81.95 | 84.66 | 81.49 | 82.73 | 00:00:00 | | 2015-02-06 | 37,400 | 83.09 | 83.09 | 81.89 | 81.90 | 00:00:00 | | 2015-02-09 | 67,700 | 81.68 | 82.13 | 79.93 | 80.50 | 00:00:00 | | 2015-02-12 | 38,100 | 82.60 | 83.85 | 82.28 | 83.28 | 00:00:00 | | 2015-02-13 | 31,900 | 83.55 | 83.88 | 82.82 | 83.00 | 00:00:00 | | 2015-02-16 | 24,800 | 83.10 | 83.25 | 82.08 | 82.29 | 00:00:00 | | 2015-02-17 | 36,300 | 81.90 | 82.92 | 81.38 | 82.59 | 00:00:00 | | 2015-02-18 | 26,700 | 82.80 | 83.61 | 82.60 | 83.40 | 00:00:00 | | 2015-02-19 | 21,900 | 83.29 | 84.20 | 82.92 | 83.95 | 00:00:00 | | 2015-02-20 | 52,200 | 83.75 | 85.21 | 83.70 | 85.04 | 00:00:00 | | 2015-02-23 | 34,200 | 85.50 | 85.68 | 84.56 | 85.00 | 00:00:00 | | 2015-02-26 | 21,000 | 85.25 | 85.70 | 84.50 | 85.56 | 00:00:00 | | 2015-02-27 | 40,300 | 85.53 | 86.50 | 85.30 | 86.20 | 00:00:00 | | 2015-03-03 | 46,000 | 86.83 | 87.36 | 85.40 | 85.47 | 00:00:00 | | 2015-03-04 | 43,700 | 85.90 | 88.00 | 85.70 | 87.85 | 00:00:00 | | 2015-03-05 | 54,600 | 88.00 | 89.50 | 88.00 | 88.95 | 00:00:00 | | 2015-03-06 | 63,100 | 89.30 | 90.50 | 88.94 | 89.81 | 00:00:00 | | 2015-03-10 | 44,900 | 89.90 | 90.25 | 88.12 | 88.63 | 00:00:00 | | 2015-03-11 | 68,400 | 88.90 | 92.32 | 88.83 | 92.32 | 00:00:00 | | 2015-03-16 | 261,600 | 93.45 | 96.01 | 93.25 | 94.80 | 00:00:00 | | 2015-03-17 | 125,800 | 94.75 | 95.35 | 91.49 | 92.00 | 00:00:00 | | 2015-03-18 | 142,900 | 92.32 | 92.60 | 88.84 | 90.21 | 00:00:00 | | 2015-03-19 | 50,700 | 90.05 | 90.77 | 89.10 | 90.44 | 00:00:00 | | 2015-03-20 | 37,000 | 90.54 | 91.96 | 90.40 | 91.71 | 00:00:00 | | 2015-03-24 | 50,300 | 88.20 | 89.11 | 87.10 | 88.58 | 00:00:00 | | 2015-03-25 | 40,800 | 88.30 | 89.75 | 87.45 | 87.70 | 00:00:00 | | 2015-04-07 | 28,000 | 88.20 | 88.70 | 86.60 | 87.22 | 00:00:00 | | 2015-04-08 | 35,900 | 87.05 | 87.09 | 85.46 | 85.67 | 00:00:00 | | 2015-04-09 | 25,900 | 86.20 | 87.30 | 85.94 | 87.15 | 00:00:00 | | 2015-04-10 | 39,400 | 87.50 | 89.00 | 87.41 | 88.75 | 00:00:00 | | 2015-04-13 | 36,200 | 88.55 | 89.07 | 87.50 | 87.50 | 00:00:00 | | 2015-04-21 | 23,100 | 86.90 | 88.60 | 86.90 | 87.03 | 00:00:00 | | 2015-04-22 | 13,700 | 87.50 | 89.02 | 86.74 | 87.76 | 00:00:00 | | 2015-04-30 | 37,400 | 87.00 | 87.30 | 84.81 | 86.55 | 00:00:00 | | 2015-05-01 | 0 | 86.55 | 86.55 | 86.55 | 86.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
