|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-01 | 0 | 86.55 | 86.55 | 86.55 | 86.55 | 00:00:00 | | 2015-05-07 | 23,000 | 84.35 | 85.43 | 83.39 | 85.04 | 00:00:00 | | 2015-05-08 | 26,800 | 85.50 | 88.15 | 85.37 | 87.75 | 00:00:00 | | 2015-05-14 | 14,100 | 84.20 | 86.50 | 83.09 | 86.25 | 00:00:00 | | 2015-05-15 | 11,700 | 86.69 | 87.00 | 84.76 | 85.30 | 00:00:00 | | 2015-05-18 | 11,400 | 85.00 | 86.62 | 84.75 | 86.30 | 00:00:00 | | 2015-05-19 | 58,700 | 87.00 | 89.54 | 86.90 | 89.39 | 00:00:00 | | 2015-05-20 | 25,200 | 89.00 | 89.99 | 89.00 | 89.70 | 00:00:00 | | 2015-05-25 | 0 | 89.60 | 89.60 | 89.60 | 89.60 | 00:00:00 | | 2015-05-26 | 54,700 | 89.40 | 90.91 | 87.97 | 88.29 | 00:00:00 | | 2015-05-27 | 4,200 | 88.15 | 89.50 | 88.15 | 89.04 | 00:00:00 | | 2015-05-28 | 12,700 | 89.00 | 89.15 | 86.84 | 87.59 | 00:00:00 | | 2015-05-29 | 20,300 | 87.99 | 87.99 | 85.20 | 85.90 | 00:00:00 | | 2015-06-08 | 48,100 | 82.00 | 82.05 | 79.80 | 79.93 | 00:00:00 | | 2015-06-09 | 41,000 | 80.00 | 81.01 | 79.17 | 81.01 | 00:00:00 | | 2015-06-10 | 34,400 | 80.75 | 84.08 | 80.47 | 83.82 | 00:00:00 | | 2015-06-11 | 34,700 | 83.67 | 85.53 | 83.35 | 84.40 | 00:00:00 | | 2015-06-12 | 48,300 | 84.40 | 85.66 | 83.10 | 83.99 | 00:00:00 | | 2015-06-23 | 37,700 | 85.85 | 87.62 | 85.85 | 86.57 | 00:00:00 | | 2015-06-24 | 21,700 | 86.70 | 86.80 | 84.57 | 85.30 | 00:00:00 | | 2015-06-25 | 19,200 | 85.46 | 87.09 | 85.00 | 86.04 | 00:00:00 | | 2015-06-26 | 18,300 | 85.44 | 87.23 | 85.39 | 86.34 | 00:00:00 | | 2015-07-07 | 44,900 | 82.40 | 82.50 | 79.37 | 80.98 | 00:00:00 | | 2015-07-08 | 52,500 | 80.20 | 80.20 | 77.29 | 78.88 | 00:00:00 | | 2015-07-09 | 25,000 | 79.45 | 81.50 | 79.38 | 81.10 | 00:00:00 | | 2015-07-10 | 36,900 | 82.95 | 83.28 | 81.90 | 82.91 | 00:00:00 | | 2015-07-13 | 35,700 | 82.92 | 84.60 | 82.46 | 83.37 | 00:00:00 | | 2015-07-23 | 72,200 | 86.55 | 86.95 | 82.27 | 83.82 | 00:00:00 | | 2015-07-24 | 46,300 | 83.85 | 84.49 | 81.50 | 81.87 | 00:00:00 | | 2015-07-27 | 42,200 | 82.00 | 82.00 | 79.50 | 79.99 | 00:00:00 | | 2015-07-30 | 19,600 | 81.42 | 81.60 | 79.78 | 80.70 | 00:00:00 | | 2015-07-31 | 17,900 | 80.90 | 81.55 | 80.60 | 81.55 | 00:00:00 | | 2015-08-03 | 12,300 | 80.90 | 82.26 | 80.30 | 81.66 | 00:00:00 | | 2015-08-04 | 20,500 | 81.90 | 82.56 | 81.35 | 82.21 | 00:00:00 | | 2015-08-05 | 25,000 | 82.35 | 84.97 | 82.35 | 84.33 | 00:00:00 | | 2015-08-17 | 23,400 | 77.75 | 77.98 | 75.56 | 76.69 | 00:00:00 | | 2015-08-20 | 50,000 | 73.50 | 73.93 | 71.55 | 71.75 | 00:00:00 | | 2015-08-21 | 76,200 | 70.10 | 72.73 | 69.93 | 70.05 | 00:00:00 | | 2015-08-24 | 166,600 | 67.00 | 69.01 | 65.57 | 68.46 | 00:00:00 | | 2015-08-25 | 99,700 | 67.70 | 71.55 | 67.61 | 70.06 | 00:00:00 | | 2015-08-26 | 49,300 | 70.52 | 71.16 | 69.00 | 70.45 | 00:00:00 | | 2015-08-27 | 50,500 | 72.28 | 73.47 | 71.98 | 72.95 | 00:00:00 | | 2015-08-28 | 34,600 | 73.15 | 73.34 | 71.46 | 72.18 | 00:00:00 | | 2015-08-31 | 18,600 | 71.84 | 72.08 | 70.85 | 71.62 | 00:00:00 | | 2015-09-03 | 21,000 | 70.52 | 72.74 | 70.51 | 72.02 | 00:00:00 | | 2015-09-04 | 12,200 | 70.74 | 71.38 | 69.83 | 70.35 | 00:00:00 | | 2015-09-10 | 12,300 | 73.44 | 74.75 | 73.39 | 74.21 | 00:00:00 | | 2015-09-11 | 14,100 | 73.99 | 74.33 | 72.85 | 73.92 | 00:00:00 | | 2015-09-14 | 7,400 | 74.39 | 74.59 | 73.17 | 74.30 | 00:00:00 | | 2015-09-15 | 14,400 | 74.63 | 75.78 | 74.49 | 75.43 | 00:00:00 | | 2015-09-16 | 12,300 | 75.69 | 76.54 | 74.80 | 75.47 | 00:00:00 | | 2015-09-17 | 10,500 | 75.94 | 76.00 | 74.99 | 75.44 | 00:00:00 | | 2015-09-18 | 31,900 | 75.30 | 75.30 | 71.79 | 72.44 | 00:00:00 | | 2015-09-28 | 50,100 | 65.05 | 65.65 | 63.19 | 63.50 | 00:00:00 | | 2015-10-01 | 21,800 | 66.09 | 66.41 | 63.94 | 64.60 | 00:00:00 | | 2015-10-02 | 20,800 | 65.29 | 65.45 | 62.95 | 65.00 | 00:00:00 | | 2015-10-12 | 39,500 | 72.95 | 74.07 | 72.45 | 73.96 | 00:00:00 | | 2015-10-15 | 11,700 | 72.40 | 73.28 | 72.25 | 73.00 | 00:00:00 | | 2015-10-16 | 36,100 | 73.53 | 73.80 | 71.90 | 72.60 | 00:00:00 | | 2015-10-20 | 12,300 | 73.02 | 73.24 | 71.77 | 72.51 | 00:00:00 | | 2015-10-21 | 17,200 | 72.81 | 74.21 | 72.00 | 73.79 | 00:00:00 | | 2015-11-09 | 23,700 | 80.25 | 80.25 | 77.78 | 78.16 | 00:00:00 | | 2015-11-10 | 15,700 | 78.30 | 79.24 | 77.50 | 78.92 | 00:00:00 | | 2015-11-11 | 26,400 | 79.33 | 79.71 | 77.86 | 78.10 | 00:00:00 | | 2015-11-12 | 31,100 | 78.08 | 78.26 | 76.30 | 76.73 | 00:00:00 | | 2015-11-13 | 12,300 | 76.30 | 77.58 | 75.27 | 76.51 | 00:00:00 | | 2015-11-16 | 25,200 | 75.00 | 76.55 | 74.70 | 76.26 | 00:00:00 | | 2015-11-19 | 12,200 | 78.89 | 79.63 | 78.38 | 78.55 | 00:00:00 | | 2015-11-20 | 8,900 | 78.55 | 79.50 | 78.50 | 79.36 | 00:00:00 | | 2015-11-23 | 46,500 | 79.35 | 79.99 | 78.65 | 79.65 | 00:00:00 | | 2015-11-24 | 20,900 | 80.02 | 80.20 | 77.93 | 78.60 | 00:00:00 | | 2015-11-25 | 29,200 | 78.90 | 79.64 | 77.85 | 79.32 | 00:00:00 | | 2015-11-26 | 50,600 | 79.75 | 82.40 | 79.60 | 82.10 | 00:00:00 | | 2015-11-27 | 25,100 | 81.60 | 83.20 | 81.50 | 82.58 | 00:00:00 | | 2015-12-08 | 24,900 | 80.06 | 80.06 | 76.63 | 77.68 | 00:00:00 | | 2015-12-09 | 19,500 | 77.83 | 78.10 | 76.20 | 76.49 | 00:00:00 | | 2015-12-14 | 35,800 | 74.68 | 75.67 | 72.50 | 73.50 | 00:00:00 | | 2015-12-17 | 37,200 | 77.90 | 79.48 | 77.42 | 78.70 | 00:00:00 | | 2015-12-18 | 18,600 | 78.05 | 78.37 | 76.18 | 76.70 | 00:00:00 | | 2015-12-21 | 34,000 | 76.94 | 78.79 | 75.50 | 76.52 | 00:00:00 | | 2015-12-22 | 15,300 | 76.56 | 76.98 | 75.20 | 76.42 | 00:00:00 | | 2015-12-23 | 13,900 | 76.94 | 78.09 | 76.94 | 77.53 | 00:00:00 | | 2015-12-28 | 19,500 | 78.20 | 78.40 | 77.11 | 77.58 | 00:00:00 | | 2016-01-04 | 76,000 | 76.40 | 76.42 | 73.27 | 74.24 | 00:00:00 | | 2016-01-05 | 51,800 | 74.59 | 74.72 | 72.70 | 73.90 | 00:00:00 | | 2016-01-06 | 50,400 | 73.24 | 73.50 | 70.70 | 71.65 | 00:00:00 | | 2016-01-07 | 74,700 | 69.00 | 69.44 | 68.00 | 68.10 | 00:00:00 | | 2016-01-08 | 89,000 | 69.80 | 70.74 | 68.04 | 68.66 | 00:00:00 | | 2016-01-12 | 43,800 | 68.35 | 70.45 | 68.20 | 69.48 | 00:00:00 | | 2016-01-13 | 59,900 | 70.55 | 70.89 | 67.88 | 67.99 | 00:00:00 | | 2016-01-14 | 73,000 | 67.64 | 67.89 | 63.85 | 66.99 | 00:00:00 | | 2016-01-15 | 72,100 | 65.90 | 66.48 | 63.60 | 63.90 | 00:00:00 | | 2016-01-18 | 49,200 | 64.60 | 65.92 | 63.87 | 65.25 | 00:00:00 | | 2016-01-21 | 34,100 | 63.86 | 66.32 | 63.30 | 65.82 | 00:00:00 | | 2016-01-22 | 51,900 | 67.10 | 67.60 | 66.07 | 66.52 | 00:00:00 | | 2016-01-25 | 45,200 | 66.86 | 67.15 | 64.65 | 64.94 | 00:00:00 | | 2016-01-28 | 29,400 | 65.35 | 66.56 | 63.65 | 64.45 | 00:00:00 | | 2016-01-29 | 27,100 | 65.20 | 65.20 | 63.18 | 64.62 | 00:00:00 | | 2016-02-01 | 37,000 | 64.88 | 64.88 | 62.49 | 63.63 | 00:00:00 | | 2016-02-02 | 23,700 | 63.70 | 63.71 | 62.50 | 62.60 | 00:00:00 | | 2016-02-03 | 49,800 | 62.40 | 64.22 | 62.00 | 63.10 | 00:00:00 | | 2016-02-16 | 28,100 | 63.45 | 63.70 | 61.70 | 62.99 | 00:00:00 | | 2016-02-17 | 43,900 | 62.75 | 65.20 | 62.60 | 65.00 | 00:00:00 | | 2016-02-18 | 57,600 | 65.48 | 65.81 | 64.22 | 64.66 | 00:00:00 | | 2016-02-19 | 95,400 | 63.80 | 63.80 | 61.60 | 63.30 | 00:00:00 | | 2016-02-22 | 34,100 | 64.09 | 64.65 | 64.00 | 64.60 | 00:00:00 | | 2016-03-01 | 33,900 | 62.60 | 64.90 | 62.60 | 64.80 | 00:00:00 | | 2016-03-02 | 72,000 | 65.50 | 66.71 | 65.22 | 66.49 | 00:00:00 | | 2016-03-03 | 38,900 | 66.70 | 67.08 | 65.65 | 66.92 | 00:00:00 | | 2016-03-04 | 44,300 | 67.15 | 67.70 | 66.55 | 67.31 | 00:00:00 | | 2016-03-08 | 49,900 | 66.55 | 66.67 | 64.54 | 65.50 | 00:00:00 | | 2016-03-09 | 33,800 | 65.50 | 66.12 | 64.36 | 65.41 | 00:00:00 | | 2016-03-14 | 57,300 | 66.00 | 67.14 | 65.79 | 66.51 | 00:00:00 | | 2016-03-17 | 75,800 | 68.21 | 68.82 | 65.23 | 66.80 | 00:00:00 | | 2016-03-18 | 39,500 | 66.74 | 67.44 | 66.18 | 67.44 | 00:00:00 | | 2016-03-21 | 74,700 | 67.75 | 68.21 | 66.39 | 66.95 | 00:00:00 | | 2016-03-24 | 64,500 | 66.98 | 67.16 | 65.78 | 66.45 | 00:00:00 | | 2016-03-25 | 0 | 66.45 | 66.45 | 66.45 | 66.45 | 00:00:00 | | 2016-03-29 | 45,200 | 66.95 | 67.10 | 65.48 | 66.65 | 00:00:00 | | 2016-03-30 | 60,000 | 67.10 | 68.38 | 66.77 | 68.24 | 00:00:00 | | 2016-03-31 | 42,400 | 68.10 | 68.20 | 67.15 | 67.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
