|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-31 | 42,400 | 68.10 | 68.20 | 67.15 | 67.83 | 00:00:00 | | 2016-04-01 | 115,600 | 67.15 | 67.15 | 65.45 | 66.40 | 00:00:00 | | 2016-04-18 | 40,200 | 61.69 | 63.76 | 61.20 | 63.55 | 00:00:00 | | 2016-04-21 | 81,900 | 66.45 | 66.93 | 65.90 | 66.09 | 00:00:00 | | 2016-04-22 | 256,300 | 61.58 | 63.67 | 61.58 | 63.00 | 00:00:00 | | 2016-05-03 | 47,900 | 61.05 | 61.15 | 59.25 | 60.00 | 00:00:00 | | 2016-05-04 | 48,300 | 59.89 | 60.00 | 58.48 | 58.75 | 00:00:00 | | 2016-05-10 | 13,300 | 60.10 | 60.33 | 59.59 | 60.01 | 00:00:00 | | 2016-05-11 | 19,400 | 60.25 | 60.28 | 58.96 | 59.32 | 00:00:00 | | 2016-05-17 | 55,100 | 59.25 | 59.80 | 57.09 | 57.65 | 00:00:00 | | 2016-05-18 | 32,900 | 57.50 | 58.04 | 56.77 | 57.87 | 00:00:00 | | 2016-05-19 | 61,400 | 57.51 | 58.41 | 56.40 | 56.40 | 00:00:00 | | 2016-05-20 | 34,300 | 56.80 | 57.91 | 56.80 | 57.85 | 00:00:00 | | 2016-05-23 | 31,900 | 57.85 | 58.15 | 56.47 | 57.01 | 00:00:00 | | 2016-05-24 | 23,100 | 56.80 | 58.49 | 56.20 | 58.26 | 00:00:00 | | 2016-05-25 | 43,100 | 58.70 | 60.32 | 58.61 | 60.10 | 00:00:00 | | 2016-05-26 | 16,300 | 60.00 | 61.29 | 60.00 | 60.80 | 00:00:00 | | 2016-05-27 | 18,000 | 61.10 | 61.13 | 60.45 | 60.59 | 00:00:00 | | 2016-05-30 | 33,700 | 61.47 | 61.96 | 60.60 | 61.81 | 00:00:00 | | 2016-05-31 | 18,500 | 61.90 | 62.05 | 60.90 | 61.38 | 00:00:00 | | 2016-06-01 | 17,700 | 61.25 | 61.35 | 60.07 | 60.49 | 00:00:00 | | 2016-06-02 | 16,800 | 60.17 | 60.75 | 59.82 | 60.75 | 00:00:00 | | 2016-06-03 | 28,600 | 61.00 | 61.03 | 58.60 | 59.37 | 00:00:00 | | 2016-06-06 | 17,200 | 59.69 | 59.86 | 59.28 | 59.50 | 00:00:00 | | 2016-06-07 | 25,100 | 59.78 | 60.64 | 59.60 | 60.15 | 00:00:00 | | 2016-06-08 | 15,800 | 59.71 | 60.00 | 59.10 | 59.63 | 00:00:00 | | 2016-06-21 | 40,100 | 58.50 | 59.00 | 57.79 | 58.69 | 00:00:00 | | 2016-06-22 | 39,400 | 59.30 | 59.74 | 58.82 | 58.93 | 00:00:00 | | 2016-06-23 | 64,200 | 59.42 | 60.32 | 59.12 | 60.15 | 00:00:00 | | 2016-06-24 | 391,600 | 52.30 | 56.39 | 52.30 | 55.04 | 00:00:00 | | 2016-07-04 | 37,300 | 55.00 | 55.30 | 53.94 | 54.42 | 00:00:00 | | 2016-07-05 | 56,100 | 54.19 | 54.19 | 52.14 | 52.25 | 00:00:00 | | 2016-07-06 | 68,800 | 52.00 | 52.58 | 50.89 | 52.57 | 00:00:00 | | 2016-07-14 | 104,200 | 57.40 | 58.83 | 57.40 | 58.68 | 00:00:00 | | 2016-07-15 | 32,700 | 58.49 | 58.56 | 57.79 | 58.30 | 00:00:00 | | 2016-07-18 | 36,400 | 58.69 | 59.26 | 58.09 | 58.40 | 00:00:00 | | 2016-07-25 | 35,300 | 59.60 | 60.54 | 59.46 | 60.05 | 00:00:00 | | 2016-07-28 | 120,800 | 62.15 | 62.31 | 60.30 | 60.80 | 00:00:00 | | 2016-07-29 | 14,600 | 60.83 | 61.00 | 60.35 | 60.73 | 00:00:00 | | 2016-08-02 | 106,600 | 60.58 | 60.80 | 58.61 | 58.84 | 00:00:00 | | 2016-08-04 | 34,100 | 59.60 | 60.17 | 58.94 | 59.45 | 00:00:00 | | 2016-08-05 | 17,400 | 59.60 | 61.23 | 59.40 | 61.00 | 00:00:00 | | 2016-08-09 | 49,700 | 61.17 | 63.00 | 60.96 | 62.55 | 00:00:00 | | 2016-08-10 | 65,100 | 62.63 | 62.99 | 62.31 | 62.50 | 00:00:00 | | 2016-08-15 | 40,500 | 63.01 | 63.77 | 62.85 | 63.44 | 00:00:00 | | 2016-08-22 | 20,800 | 61.55 | 62.31 | 60.94 | 61.46 | 00:00:00 | | 2016-08-23 | 16,600 | 61.60 | 62.23 | 61.50 | 61.95 | 00:00:00 | | 2016-08-24 | 8,500 | 61.75 | 62.56 | 61.22 | 62.03 | 00:00:00 | | 2016-09-06 | 37,300 | 62.95 | 63.77 | 62.95 | 63.38 | 00:00:00 | | 2016-09-07 | 37,900 | 63.65 | 64.33 | 63.50 | 63.96 | 00:00:00 | | 2016-09-08 | 29,500 | 64.50 | 64.65 | 62.85 | 63.66 | 00:00:00 | | 2016-09-09 | 19,100 | 63.76 | 63.89 | 63.07 | 63.10 | 00:00:00 | | 2016-09-12 | 37,100 | 62.50 | 62.59 | 61.55 | 62.49 | 00:00:00 | | 2016-09-13 | 25,400 | 63.15 | 63.15 | 61.80 | 62.23 | 00:00:00 | | 2016-09-14 | 15,800 | 62.10 | 62.30 | 61.22 | 61.65 | 00:00:00 | | 2016-09-15 | 22,200 | 61.25 | 62.03 | 60.70 | 61.92 | 00:00:00 | | 2016-09-16 | 26,600 | 62.00 | 62.00 | 60.11 | 60.57 | 00:00:00 | | 2016-09-26 | 24,300 | 63.20 | 63.35 | 61.67 | 61.85 | 00:00:00 | | 2016-10-05 | 33,700 | 64.00 | 64.99 | 63.18 | 64.73 | 00:00:00 | | 2016-10-06 | 36,100 | 64.79 | 65.13 | 64.10 | 64.55 | 00:00:00 | | 2016-10-25 | 21,300 | 65.06 | 65.47 | 64.78 | 64.85 | 00:00:00 | | 2016-10-26 | 18,600 | 64.95 | 65.40 | 64.20 | 65.22 | 00:00:00 | | 2016-11-15 | 30,400 | 65.00 | 65.45 | 64.50 | 65.10 | 00:00:00 | | 2016-11-16 | 20,200 | 65.50 | 65.51 | 64.08 | 64.80 | 00:00:00 | | 2016-11-17 | 17,100 | 64.80 | 65.48 | 64.50 | 65.48 | 00:00:00 | | 2016-11-18 | 27,600 | 65.48 | 65.91 | 65.05 | 65.30 | 00:00:00 | | 2016-11-21 | 43,100 | 65.52 | 65.96 | 65.00 | 65.54 | 00:00:00 | | 2016-11-24 | 18,000 | 64.60 | 64.85 | 64.46 | 64.52 | 00:00:00 | | 2016-11-25 | 10,800 | 64.60 | 64.93 | 64.43 | 64.62 | 00:00:00 | | 2016-11-29 | 23,200 | 63.55 | 63.99 | 62.93 | 63.55 | 00:00:00 | | 2016-11-30 | 26,800 | 63.40 | 63.57 | 62.52 | 62.95 | 00:00:00 | | 2016-12-01 | 34,800 | 62.50 | 62.69 | 61.90 | 61.90 | 00:00:00 | | 2016-12-02 | 36,300 | 62.00 | 62.78 | 61.64 | 62.50 | 00:00:00 | | 2016-12-12 | 46,100 | 68.50 | 68.54 | 67.67 | 67.88 | 00:00:00 | | 2016-12-19 | 33,400 | 70.21 | 71.00 | 70.15 | 70.89 | 00:00:00 | | 2016-12-22 | 45,000 | 70.85 | 71.28 | 70.50 | 70.70 | 00:00:00 | | 2016-12-23 | 20,500 | 70.70 | 71.18 | 70.70 | 70.82 | 00:00:00 | | 2016-12-27 | 9,900 | 70.80 | 71.10 | 70.75 | 70.75 | 00:00:00 | | 2016-12-28 | 19,800 | 70.76 | 71.11 | 70.52 | 70.57 | 00:00:00 | | 2017-01-05 | 16,100 | 71.70 | 72.62 | 71.65 | 71.94 | 00:00:00 | | 2017-01-06 | 8,900 | 72.17 | 72.17 | 71.60 | 72.00 | 00:00:00 | | 2017-01-09 | 32,000 | 72.17 | 72.40 | 71.49 | 71.91 | 00:00:00 | | 2017-01-19 | 14,200 | 70.70 | 71.02 | 70.33 | 70.53 | 00:00:00 | | 2017-01-20 | 8,500 | 70.68 | 70.83 | 70.07 | 70.40 | 00:00:00 | | 2017-01-23 | 22,900 | 70.32 | 70.57 | 69.73 | 70.07 | 00:00:00 | | 2017-01-31 | 47,700 | 70.27 | 70.96 | 69.25 | 69.65 | 00:00:00 | | 2017-02-01 | 45,800 | 69.85 | 70.90 | 69.72 | 70.28 | 00:00:00 | | 2017-02-02 | 181,800 | 70.14 | 70.14 | 67.16 | 68.42 | 00:00:00 | | 2017-02-03 | 51,800 | 68.20 | 68.33 | 67.45 | 67.85 | 00:00:00 | | 2017-02-06 | 62,800 | 67.90 | 68.08 | 66.94 | 67.31 | 00:00:00 | | 2017-02-09 | 31,100 | 66.66 | 67.58 | 66.39 | 67.41 | 00:00:00 | | 2017-02-10 | 42,400 | 67.69 | 67.90 | 66.93 | 67.27 | 00:00:00 | | 2017-02-14 | 18,100 | 68.16 | 68.31 | 67.59 | 68.19 | 00:00:00 | | 2017-02-15 | 45,800 | 68.45 | 68.75 | 67.52 | 68.01 | 00:00:00 | | 2017-02-16 | 16,400 | 68.27 | 68.27 | 67.50 | 67.84 | 00:00:00 | | 2017-02-17 | 42,900 | 67.79 | 67.79 | 66.99 | 67.51 | 00:00:00 | | 2017-02-27 | 15,300 | 69.10 | 69.23 | 68.70 | 69.00 | 00:00:00 | | 2017-03-08 | 32,800 | 69.99 | 70.66 | 69.89 | 70.20 | 00:00:00 | | 2017-03-09 | 25,000 | 70.22 | 70.40 | 69.28 | 70.15 | 00:00:00 | | 2017-03-13 | 37,400 | 69.95 | 71.18 | 69.88 | 70.99 | 00:00:00 | | 2017-03-14 | 12,800 | 71.19 | 71.19 | 70.45 | 70.81 | 00:00:00 | | 2017-03-15 | 13,800 | 70.88 | 71.19 | 70.46 | 71.19 | 00:00:00 | | 2017-03-16 | 265,000 | 71.78 | 72.00 | 70.99 | 71.42 | 00:00:00 | | 2017-03-27 | 93,100 | 70.50 | 70.69 | 69.96 | 70.69 | 00:00:00 | | 2017-04-03 | 75,100 | 69.50 | 69.63 | 68.12 | 68.45 | 00:00:00 | | 2017-05-11 | 15,400 | 68.95 | 69.10 | 68.47 | 68.72 | 00:00:00 | | 2017-05-12 | 14,200 | 68.74 | 69.15 | 68.74 | 68.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
