|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 189,900 | 39.45 | 40.55 | 39.30 | 40.10 | 00:00:00 | | 2001-11-06 | 212,800 | 40.60 | 40.80 | 39.55 | 39.80 | 00:00:00 | | 2001-11-07 | 242,300 | 40.40 | 40.45 | 39.25 | 40.35 | 00:00:00 | | 2001-11-08 | 329,600 | 40.55 | 41.95 | 40.30 | 41.20 | 00:00:00 | | 2001-11-09 | 219,000 | 40.95 | 41.90 | 40.85 | 41.45 | 00:00:00 | | 2001-11-12 | 343,000 | 41.70 | 41.70 | 39.30 | 40.50 | 00:00:00 | | 2001-11-13 | 267,400 | 41.00 | 42.87 | 41.00 | 42.80 | 00:00:00 | | 2001-11-14 | 445,100 | 43.00 | 45.35 | 42.90 | 44.00 | 00:00:00 | | 2001-11-15 | 318,100 | 44.70 | 45.65 | 44.40 | 44.85 | 00:00:00 | | 2001-11-16 | 243,000 | 44.50 | 46.05 | 44.40 | 45.30 | 00:00:00 | | 2001-11-19 | 359,400 | 45.70 | 47.95 | 45.40 | 47.60 | 00:00:00 | | 2001-11-20 | 390,800 | 47.90 | 48.40 | 46.10 | 46.90 | 00:00:00 | | 2001-11-21 | 282,800 | 46.50 | 47.90 | 46.40 | 46.50 | 00:00:00 | | 2001-11-22 | 139,300 | 46.90 | 47.30 | 46.70 | 46.90 | 00:00:00 | | 2001-11-23 | 268,400 | 47.05 | 49.70 | 46.80 | 49.20 | 00:00:00 | | 2001-11-26 | 488,800 | 49.90 | 51.20 | 49.80 | 50.10 | 00:00:00 | | 2001-11-27 | 310,400 | 50.20 | 50.50 | 47.65 | 48.05 | 00:00:00 | | 2001-11-28 | 276,200 | 47.70 | 48.35 | 47.30 | 47.40 | 00:00:00 | | 2001-11-29 | 357,900 | 47.05 | 47.65 | 45.60 | 46.50 | 00:00:00 | | 2001-11-30 | 173,200 | 47.05 | 47.65 | 46.60 | 46.95 | 00:00:00 | | 2001-12-03 | 203,700 | 46.40 | 46.90 | 45.55 | 46.85 | 00:00:00 | | 2001-12-04 | 192,600 | 46.30 | 46.80 | 45.70 | 46.60 | 00:00:00 | | 2001-12-05 | 194,700 | 47.20 | 47.95 | 46.35 | 47.95 | 00:00:00 | | 2001-12-06 | 259,300 | 48.10 | 49.25 | 47.90 | 49.00 | 00:00:00 | | 2001-12-07 | 233,400 | 49.00 | 49.90 | 48.65 | 48.70 | 00:00:00 | | 2001-12-10 | 186,600 | 48.40 | 48.75 | 47.20 | 47.30 | 00:00:00 | | 2001-12-11 | 220,700 | 47.30 | 47.30 | 45.65 | 46.15 | 00:00:00 | | 2001-12-12 | 227,300 | 46.30 | 46.75 | 45.01 | 45.01 | 00:00:00 | | 2001-12-13 | 197,300 | 45.20 | 45.75 | 44.30 | 44.50 | 00:00:00 | | 2001-12-14 | 220,900 | 44.25 | 45.05 | 43.70 | 44.05 | 00:00:00 | | 2001-12-17 | 151,100 | 44.20 | 46.20 | 44.10 | 45.90 | 00:00:00 | | 2001-12-18 | 183,000 | 46.05 | 46.35 | 45.40 | 45.50 | 00:00:00 | | 2001-12-19 | 125,900 | 45.60 | 45.70 | 44.70 | 44.75 | 00:00:00 | | 2001-12-20 | 120,700 | 44.85 | 45.50 | 44.60 | 44.65 | 00:00:00 | | 2001-12-21 | 172,900 | 44.35 | 45.80 | 43.80 | 45.40 | 00:00:00 | | 2001-12-24 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2001-12-25 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2001-12-26 | 0 | 45.40 | 45.40 | 45.40 | 45.40 | 00:00:00 | | 2001-12-27 | 268,500 | 46.00 | 47.70 | 46.00 | 47.20 | 00:00:00 | | 2001-12-28 | 134,200 | 47.30 | 48.10 | 47.30 | 48.10 | 00:00:00 | | 2001-12-31 | 0 | 48.10 | 48.10 | 48.10 | 48.10 | 00:00:00 | | 2002-01-01 | 0 | 48.10 | 48.10 | 48.10 | 48.10 | 00:00:00 | | 2002-01-02 | 174,100 | 47.30 | 48.30 | 47.30 | 47.90 | 00:00:00 | | 2002-01-03 | 252,700 | 48.10 | 49.75 | 47.70 | 49.40 | 00:00:00 | | 2002-01-04 | 368,600 | 49.80 | 51.00 | 49.80 | 50.60 | 00:00:00 | | 2002-01-07 | 353,500 | 51.30 | 51.30 | 49.25 | 49.50 | 00:00:00 | | 2002-01-08 | 208,800 | 49.02 | 49.80 | 48.85 | 49.20 | 00:00:00 | | 2002-01-09 | 178,700 | 49.10 | 49.10 | 48.10 | 48.85 | 00:00:00 | | 2002-01-10 | 243,600 | 47.80 | 47.90 | 46.90 | 47.00 | 00:00:00 | | 2002-01-11 | 183,300 | 47.10 | 48.00 | 47.10 | 47.70 | 00:00:00 | | 2002-01-14 | 164,700 | 47.45 | 47.45 | 46.45 | 46.45 | 00:00:00 | | 2002-01-15 | 164,700 | 46.45 | 46.80 | 46.05 | 46.10 | 00:00:00 | | 2002-01-16 | 279,600 | 46.00 | 46.00 | 44.55 | 45.70 | 00:00:00 | | 2002-01-17 | 135,100 | 45.60 | 46.99 | 45.55 | 46.90 | 00:00:00 | | 2002-01-18 | 112,700 | 47.20 | 47.20 | 46.15 | 47.00 | 00:00:00 | | 2002-01-21 | 120,600 | 47.20 | 47.20 | 46.05 | 46.20 | 00:00:00 | | 2002-01-22 | 127,700 | 46.00 | 47.20 | 45.85 | 46.30 | 00:00:00 | | 2002-01-23 | 133,200 | 46.10 | 46.70 | 45.20 | 46.45 | 00:00:00 | | 2002-01-24 | 136,600 | 46.70 | 47.70 | 46.35 | 47.00 | 00:00:00 | | 2002-01-25 | 78,700 | 46.75 | 47.45 | 46.40 | 47.00 | 00:00:00 | | 2002-01-28 | 149,500 | 47.30 | 48.75 | 47.30 | 48.20 | 00:00:00 | | 2002-01-29 | 190,000 | 48.70 | 49.40 | 47.25 | 47.30 | 00:00:00 | | 2002-01-30 | 126,600 | 46.95 | 47.50 | 46.65 | 47.20 | 00:00:00 | | 2002-01-31 | 137,700 | 48.00 | 48.10 | 46.02 | 46.80 | 00:00:00 | | 2002-02-01 | 109,700 | 47.40 | 48.10 | 46.70 | 46.70 | 00:00:00 | | 2002-02-04 | 196,700 | 46.20 | 46.75 | 45.05 | 45.05 | 00:00:00 | | 2002-02-05 | 220,200 | 44.80 | 45.25 | 44.10 | 44.70 | 00:00:00 | | 2002-02-06 | 516,900 | 44.40 | 44.60 | 41.60 | 43.10 | 00:00:00 | | 2002-02-07 | 346,300 | 42.50 | 42.60 | 41.75 | 42.25 | 00:00:00 | | 2002-02-08 | 195,300 | 42.30 | 43.60 | 42.10 | 43.00 | 00:00:00 | | 2002-02-11 | 149,300 | 43.90 | 43.90 | 42.40 | 43.25 | 00:00:00 | | 2002-02-12 | 108,200 | 43.30 | 43.70 | 42.65 | 42.90 | 00:00:00 | | 2002-02-13 | 169,300 | 42.90 | 44.20 | 42.20 | 43.80 | 00:00:00 | | 2002-02-14 | 127,700 | 43.70 | 44.15 | 43.30 | 43.35 | 00:00:00 | | 2002-02-15 | 127,800 | 43.50 | 43.75 | 42.30 | 42.45 | 00:00:00 | | 2002-02-18 | 144,600 | 42.50 | 42.85 | 42.15 | 42.40 | 00:00:00 | | 2002-02-19 | 355,300 | 42.10 | 42.10 | 40.35 | 40.95 | 00:00:00 | | 2002-02-20 | 304,400 | 40.50 | 42.15 | 40.50 | 41.35 | 00:00:00 | | 2002-02-21 | 229,300 | 42.70 | 43.80 | 42.40 | 43.75 | 00:00:00 | | 2002-02-22 | 129,300 | 43.15 | 43.65 | 42.95 | 43.30 | 00:00:00 | | 2002-02-25 | 177,800 | 43.50 | 45.40 | 43.35 | 45.25 | 00:00:00 | | 2002-02-26 | 262,800 | 45.45 | 46.20 | 45.20 | 45.65 | 00:00:00 | | 2002-02-27 | 180,600 | 45.75 | 46.60 | 45.75 | 46.35 | 00:00:00 | | 2002-02-28 | 192,900 | 45.80 | 46.95 | 45.55 | 46.40 | 00:00:00 | | 2002-03-01 | 244,100 | 46.15 | 48.20 | 46.05 | 47.70 | 00:00:00 | | 2002-03-04 | 435,400 | 48.50 | 49.80 | 48.50 | 49.75 | 00:00:00 | | 2002-03-05 | 411,100 | 49.50 | 49.99 | 48.70 | 49.55 | 00:00:00 | | 2002-03-06 | 271,100 | 49.45 | 49.70 | 48.10 | 48.95 | 00:00:00 | | 2002-03-07 | 342,000 | 49.30 | 50.00 | 48.55 | 49.10 | 00:00:00 | | 2002-03-08 | 160,400 | 49.05 | 49.99 | 49.05 | 49.90 | 00:00:00 | | 2002-03-11 | 249,600 | 49.60 | 50.60 | 49.40 | 49.95 | 00:00:00 | | 2002-03-12 | 234,300 | 49.90 | 50.30 | 49.25 | 50.10 | 00:00:00 | | 2002-03-13 | 332,300 | 50.00 | 51.65 | 49.65 | 50.15 | 00:00:00 | | 2002-03-14 | 178,500 | 50.40 | 51.10 | 50.20 | 50.95 | 00:00:00 | | 2002-03-15 | 348,400 | 50.70 | 52.75 | 50.65 | 52.45 | 00:00:00 | | 2002-03-18 | 388,400 | 53.00 | 54.00 | 52.90 | 53.40 | 00:00:00 | | 2002-03-19 | 300,200 | 53.40 | 54.45 | 53.40 | 54.15 | 00:00:00 | | 2002-03-20 | 302,400 | 54.00 | 54.00 | 52.55 | 53.05 | 00:00:00 | | 2002-03-21 | 278,300 | 52.40 | 53.40 | 51.90 | 52.20 | 00:00:00 | | 2002-03-22 | 160,000 | 52.65 | 53.75 | 52.65 | 53.70 | 00:00:00 | | 2002-03-25 | 257,100 | 53.00 | 54.05 | 52.10 | 52.15 | 00:00:00 | | 2002-03-26 | 227,700 | 51.80 | 53.95 | 51.60 | 53.55 | 00:00:00 | | 2002-03-27 | 136,800 | 53.10 | 53.25 | 51.40 | 52.30 | 00:00:00 | | 2002-03-28 | 0 | 52.30 | 52.30 | 52.30 | 52.30 | 00:00:00 | | 2002-03-29 | 0 | 52.30 | 52.30 | 52.30 | 52.30 | 00:00:00 | | 2002-04-01 | 0 | 52.30 | 52.30 | 52.30 | 52.30 | 00:00:00 | | 2002-04-02 | 172,000 | 51.75 | 52.10 | 50.55 | 51.15 | 00:00:00 | | 2002-04-03 | 182,000 | 50.70 | 52.05 | 50.25 | 50.25 | 00:00:00 | | 2002-04-04 | 206,500 | 50.30 | 50.80 | 49.35 | 50.00 | 00:00:00 | | 2002-04-05 | 132,700 | 50.40 | 51.15 | 50.20 | 50.50 | 00:00:00 | | 2002-04-08 | 140,800 | 50.65 | 50.65 | 49.25 | 49.80 | 00:00:00 | | 2002-04-09 | 111,800 | 50.00 | 50.40 | 49.90 | 50.05 | 00:00:00 | | 2002-04-10 | 141,300 | 50.10 | 51.60 | 49.00 | 51.30 | 00:00:00 | | 2002-04-11 | 177,800 | 51.50 | 52.15 | 50.25 | 50.25 | 00:00:00 | | 2002-04-12 | 153,400 | 49.80 | 50.65 | 49.60 | 49.90 | 00:00:00 | | 2002-04-15 | 163,200 | 50.00 | 51.45 | 49.80 | 50.85 | 00:00:00 | | 2002-04-16 | 343,400 | 51.05 | 53.80 | 51.05 | 53.45 | 00:00:00 | | 2002-04-17 | 341,300 | 53.80 | 54.25 | 52.80 | 53.20 | 00:00:00 | | 2002-04-18 | 184,600 | 53.15 | 53.35 | 51.30 | 51.95 | 00:00:00 | | 2002-04-19 | 105,000 | 51.90 | 52.15 | 51.30 | 51.95 | 00:00:00 | | 2002-04-22 | 107,200 | 52.00 | 52.00 | 51.05 | 51.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
