|
 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 | | 2001-05-21 | 114,200 | 56.90 | 57.35 | 56.15 | 56.95 | 00:00:00 | | 2001-05-22 | 143,300 | 57.20 | 57.25 | 56.55 | 56.80 | 00:00:00 | | 2001-05-23 | 84,800 | 56.55 | 56.80 | 56.10 | 56.40 | 00:00:00 | | 2001-05-24 | 11,000 | 56.05 | 57.00 | 56.05 | 56.55 | 00:00:00 | | 2001-05-25 | 71,700 | 56.20 | 56.65 | 56.05 | 56.30 | 00:00:00 | | 2001-05-28 | 116,300 | 56.10 | 56.35 | 55.55 | 55.70 | 00:00:00 | | 2001-05-29 | 127,000 | 55.70 | 55.95 | 54.25 | 54.35 | 00:00:00 | | 2001-05-30 | 170,400 | 54.15 | 54.20 | 52.85 | 53.55 | 00:00:00 | | 2001-05-31 | 110,500 | 53.10 | 54.20 | 52.85 | 54.00 | 00:00:00 | | 2001-06-01 | 75,300 | 53.80 | 53.90 | 52.90 | 53.50 | 00:00:00 | | 2001-06-04 | 7,600 | 53.60 | 54.20 | 53.60 | 54.10 | 00:00:00 | | 2001-06-05 | 99,000 | 54.50 | 54.60 | 53.40 | 54.20 | 00:00:00 | | 2001-06-06 | 105,800 | 54.65 | 54.80 | 53.65 | 54.10 | 00:00:00 | | 2001-06-07 | 97,100 | 54.50 | 54.85 | 53.90 | 54.00 | 00:00:00 | | 2001-06-08 | 89,500 | 54.10 | 54.40 | 53.40 | 53.50 | 00:00:00 | | 2001-06-11 | 87,900 | 53.50 | 53.95 | 53.20 | 53.70 | 00:00:00 | | 2001-06-12 | 126,100 | 53.80 | 53.80 | 52.25 | 52.80 | 00:00:00 | | 2001-06-13 | 103,700 | 53.20 | 53.20 | 52.40 | 52.75 | 00:00:00 | | 2001-06-14 | 78,700 | 52.50 | 52.50 | 51.60 | 52.05 | 00:00:00 | | 2001-06-15 | 144,600 | 51.60 | 52.00 | 50.65 | 50.80 | 00:00:00 | | 2001-06-18 | 219,400 | 50.80 | 50.85 | 49.75 | 50.00 | 00:00:00 | | 2001-06-19 | 148,600 | 50.20 | 51.55 | 50.15 | 51.00 | 00:00:00 | | 2001-06-20 | 123,400 | 50.60 | 50.95 | 49.85 | 50.50 | 00:00:00 | | 2001-06-21 | 121,600 | 50.80 | 50.80 | 49.85 | 50.20 | 00:00:00 | | 2001-06-22 | 161,600 | 50.70 | 52.10 | 50.50 | 51.60 | 00:00:00 | | 2001-06-25 | 105,300 | 52.00 | 52.60 | 51.60 | 52.30 | 00:00:00 | | 2001-06-26 | 98,800 | 52.30 | 52.30 | 50.90 | 51.10 | 00:00:00 | | 2001-06-27 | 98,100 | 51.50 | 52.15 | 51.05 | 52.05 | 00:00:00 | | 2001-06-28 | 107,100 | 52.00 | 52.90 | 51.25 | 52.50 | 00:00:00 | | 2001-06-29 | 135,600 | 53.00 | 54.25 | 53.00 | 54.00 | 00:00:00 | | 2001-07-02 | 174,200 | 54.10 | 55.85 | 53.90 | 55.65 | 00:00:00 | | 2001-07-03 | 180,500 | 55.70 | 56.35 | 55.30 | 55.40 | 00:00:00 | | 2001-07-04 | 104,400 | 55.35 | 55.90 | 54.75 | 55.00 | 00:00:00 | | 2001-07-05 | 117,100 | 54.65 | 54.95 | 54.25 | 54.60 | 00:00:00 | | 2001-07-06 | 112,700 | 54.70 | 54.70 | 53.50 | 53.60 | 00:00:00 | | 2001-07-09 | 94,900 | 53.90 | 54.30 | 53.05 | 53.90 | 00:00:00 | | 2001-07-10 | 131,200 | 54.30 | 55.00 | 54.20 | 54.75 | 00:00:00 | | 2001-07-11 | 268,400 | 54.60 | 56.45 | 54.60 | 56.00 | 00:00:00 | | 2001-07-12 | 268,400 | 56.60 | 57.55 | 56.15 | 56.80 | 00:00:00 | | 2001-07-13 | 0 | 56.80 | 56.80 | 56.80 | 56.80 | 00:00:00 | | 2001-07-16 | 170,100 | 57.25 | 57.55 | 57.10 | 57.20 | 00:00:00 | | 2001-07-17 | 148,800 | 56.90 | 57.15 | 56.55 | 57.00 | 00:00:00 | | 2001-07-18 | 137,500 | 56.80 | 56.85 | 55.25 | 55.50 | 00:00:00 | | 2001-07-19 | 154,200 | 55.70 | 55.95 | 54.90 | 55.90 | 00:00:00 | | 2001-07-20 | 215,000 | 55.80 | 57.65 | 55.50 | 57.60 | 00:00:00 | | 2001-07-23 | 177,000 | 57.00 | 57.40 | 56.20 | 56.90 | 00:00:00 | | 2001-07-24 | 115,200 | 56.30 | 57.25 | 56.30 | 56.40 | 00:00:00 | | 2001-07-25 | 111,100 | 56.00 | 56.90 | 55.25 | 55.25 | 00:00:00 | | 2001-07-26 | 127,500 | 56.15 | 56.15 | 54.85 | 55.40 | 00:00:00 | | 2001-07-27 | 89,800 | 55.75 | 56.50 | 55.50 | 56.45 | 00:00:00 | | 2001-07-30 | 118,300 | 56.00 | 57.10 | 55.40 | 56.05 | 00:00:00 | | 2001-07-31 | 111,500 | 55.90 | 56.85 | 55.30 | 56.28 | 00:00:00 | | 2001-08-01 | 88,700 | 56.35 | 56.55 | 56.00 | 56.45 | 00:00:00 | | 2001-08-02 | 115,900 | 56.60 | 56.65 | 55.10 | 55.10 | 00:00:00 | | 2001-08-03 | 129,700 | 54.80 | 55.05 | 53.90 | 54.25 | 00:00:00 | | 2001-08-06 | 115,100 | 54.00 | 54.45 | 53.65 | 54.00 | 00:00:00 | | 2001-08-07 | 117,000 | 54.00 | 54.85 | 54.00 | 54.60 | 00:00:00 | | 2001-08-08 | 131,900 | 54.70 | 54.80 | 53.50 | 53.61 | 00:00:00 | | 2001-08-09 | 138,600 | 53.20 | 53.65 | 52.70 | 52.80 | 00:00:00 | | 2001-08-10 | 97,100 | 53.20 | 53.95 | 52.20 | 52.50 | 00:00:00 | | 2001-08-13 | 101,900 | 53.00 | 53.60 | 52.30 | 52.80 | 00:00:00 | | 2001-08-14 | 93,300 | 52.70 | 53.90 | 52.70 | 53.50 | 00:00:00 | | 2001-08-15 | 159,900 | 53.35 | 53.55 | 51.80 | 52.10 | 00:00:00 | | 2001-08-16 | 166,500 | 51.90 | 51.90 | 50.30 | 50.75 | 00:00:00 | | 2001-08-17 | 375,500 | 51.30 | 51.60 | 47.00 | 47.50 | 00:00:00 | | 2001-08-20 | 263,500 | 48.00 | 49.15 | 47.35 | 48.50 | 00:00:00 | | 2001-08-21 | 167,400 | 48.60 | 49.15 | 48.15 | 48.80 | 00:00:00 | | 2001-08-22 | 148,900 | 48.05 | 50.20 | 48.05 | 49.70 | 00:00:00 | | 2001-08-23 | 138,600 | 49.90 | 50.90 | 49.50 | 50.70 | 00:00:00 | | 2001-08-24 | 112,700 | 50.50 | 51.80 | 50.50 | 51.70 | 00:00:00 | | 2001-08-27 | 68,000 | 51.80 | 51.80 | 50.60 | 50.90 | 00:00:00 | | 2001-08-28 | 98,900 | 50.60 | 51.70 | 50.05 | 50.05 | 00:00:00 | | 2001-08-29 | 72,000 | 50.10 | 50.20 | 49.30 | 49.45 | 00:00:00 | | 2001-08-30 | 160,300 | 49.20 | 49.50 | 47.75 | 47.85 | 00:00:00 | | 2001-08-31 | 139,800 | 47.90 | 48.30 | 47.48 | 47.70 | 00:00:00 | | 2001-09-03 | 180,800 | 48.20 | 48.20 | 46.30 | 46.50 | 00:00:00 | | 2001-09-04 | 155,900 | 47.00 | 49.45 | 46.35 | 49.30 | 00:00:00 | | 2001-09-05 | 97,900 | 48.00 | 48.85 | 47.40 | 48.30 | 00:00:00 | | 2001-09-06 | 131,400 | 48.30 | 48.80 | 47.45 | 47.80 | 00:00:00 | | 2001-09-07 | 221,800 | 47.85 | 48.50 | 45.05 | 45.05 | 00:00:00 | | 2001-09-10 | 396,800 | 45.20 | 45.30 | 42.85 | 44.10 | 00:00:00 | | 2001-09-11 | 614,000 | 44.10 | 45.00 | 38.10 | 40.00 | 00:00:00 | | 2001-09-12 | 1,157,600 | 40.00 | 41.00 | 38.00 | 39.00 | 00:00:00 | | 2001-09-13 | 704,600 | 39.70 | 39.90 | 36.90 | 37.67 | 00:00:00 | | 2001-09-14 | 957,500 | 38.30 | 38.50 | 34.40 | 34.60 | 00:00:00 | | 2001-09-17 | 1,099,500 | 34.80 | 36.90 | 32.90 | 36.60 | 00:00:00 | | 2001-09-18 | 614,600 | 37.00 | 37.00 | 34.60 | 35.80 | 00:00:00 | | 2001-09-19 | 521,800 | 35.90 | 36.20 | 32.95 | 33.20 | 00:00:00 | | 2001-09-20 | 672,600 | 33.50 | 33.75 | 30.50 | 30.80 | 00:00:00 | | 2001-09-21 | 1,389,600 | 30.05 | 31.40 | 27.40 | 30.70 | 00:00:00 | | 2001-09-24 | 853,100 | 31.80 | 33.40 | 31.40 | 32.10 | 00:00:00 | | 2001-09-25 | 712,000 | 32.00 | 32.40 | 30.70 | 30.75 | 00:00:00 | | 2001-09-26 | 608,100 | 31.20 | 32.10 | 30.10 | 31.50 | 00:00:00 | | 2001-09-27 | 551,200 | 31.75 | 32.60 | 30.80 | 30.88 | 00:00:00 | | 2001-09-28 | 0 | 30.88 | 30.88 | 30.88 | 30.88 | 00:00:00 | | 2001-10-01 | 555,800 | 33.20 | 33.90 | 32.65 | 33.75 | 00:00:00 | | 2001-10-02 | 522,400 | 34.20 | 35.25 | 32.60 | 35.20 | 00:00:00 | | 2001-10-03 | 101,100 | 35.15 | 36.20 | 33.80 | 35.80 | 00:00:00 | | 2001-10-04 | 578,000 | 37.00 | 38.45 | 36.60 | 37.90 | 00:00:00 | | 2001-10-05 | 394,300 | 36.95 | 37.95 | 36.20 | 36.95 | 00:00:00 | | 2001-10-08 | 523,400 | 35.60 | 37.20 | 34.90 | 37.10 | 00:00:00 | | 2001-10-09 | 347,200 | 37.30 | 37.30 | 36.30 | 36.40 | 00:00:00 | | 2001-10-10 | 269,100 | 36.60 | 38.45 | 36.30 | 38.40 | 00:00:00 | | 2001-10-11 | 470,500 | 38.50 | 40.05 | 38.20 | 39.10 | 00:00:00 | | 2001-10-12 | 363,300 | 39.60 | 39.90 | 37.90 | 38.00 | 00:00:00 | | 2001-10-15 | 215,500 | 38.20 | 38.40 | 37.05 | 37.20 | 00:00:00 | | 2001-10-16 | 0 | 37.20 | 37.20 | 37.20 | 37.20 | 00:00:00 | | 2001-10-17 | 301,800 | 38.50 | 41.10 | 38.50 | 39.25 | 00:00:00 | | 2001-10-18 | 251,400 | 38.70 | 39.00 | 37.70 | 38.70 | 00:00:00 | | 2001-10-19 | 291,200 | 38.60 | 38.60 | 36.80 | 37.25 | 00:00:00 | | 2001-10-22 | 199,800 | 37.90 | 38.90 | 36.70 | 38.90 | 00:00:00 | | 2001-10-23 | 491,900 | 39.50 | 41.65 | 39.30 | 41.00 | 00:00:00 | | 2001-10-24 | 407,800 | 40.40 | 42.00 | 39.85 | 41.70 | 00:00:00 | | 2001-10-25 | 370,500 | 41.60 | 42.40 | 39.70 | 40.30 | 00:00:00 | | 2001-10-26 | 0 | 40.30 | 40.30 | 40.30 | 40.30 | 00:00:00 | | 2001-10-29 | 279,000 | 42.40 | 42.45 | 40.70 | 41.05 | 00:00:00 | | 2001-10-30 | 375,600 | 40.25 | 40.25 | 38.15 | 39.05 | 00:00:00 | | 2001-10-31 | 308,200 | 39.00 | 40.40 | 38.30 | 39.00 | 00:00:00 | | 2001-11-01 | 198,400 | 39.30 | 39.45 | 37.90 | 39.45 | 00:00:00 | | 2001-11-02 | 252,300 | 39.90 | 40.10 | 38.85 | 39.25 | 00:00:00 | | 2001-11-05 | 189,900 | 39.45 | 40.55 | 39.30 | 40.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
