|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 107,200 | 52.00 | 52.00 | 51.05 | 51.35 | 00:00:00 | | 2002-04-23 | 155,400 | 51.30 | 52.45 | 51.30 | 52.20 | 00:00:00 | | 2002-04-24 | 236,900 | 52.10 | 53.45 | 52.00 | 52.75 | 00:00:00 | | 2002-04-25 | 200,800 | 52.55 | 52.55 | 50.55 | 50.90 | 00:00:00 | | 2002-04-26 | 127,000 | 51.50 | 52.30 | 50.65 | 50.75 | 00:00:00 | | 2002-04-29 | 152,100 | 50.45 | 50.65 | 49.65 | 50.50 | 00:00:00 | | 2002-04-30 | 124,600 | 50.58 | 51.35 | 49.85 | 51.35 | 00:00:00 | | 2002-05-01 | 0 | 51.35 | 51.35 | 51.35 | 51.35 | 00:00:00 | | 2002-05-02 | 154,100 | 51.80 | 52.50 | 51.60 | 51.80 | 00:00:00 | | 2002-05-03 | 299,400 | 51.70 | 53.90 | 51.55 | 51.65 | 00:00:00 | | 2002-05-06 | 155,000 | 51.00 | 51.50 | 50.65 | 51.40 | 00:00:00 | | 2002-05-07 | 192,600 | 50.80 | 51.55 | 49.90 | 51.55 | 00:00:00 | | 2002-05-08 | 145,500 | 51.50 | 53.00 | 51.50 | 52.90 | 00:00:00 | | 2002-05-09 | 30,500 | 52.60 | 53.45 | 52.60 | 52.80 | 00:00:00 | | 2002-05-10 | 127,400 | 52.60 | 53.00 | 51.90 | 52.10 | 00:00:00 | | 2002-05-13 | 92,900 | 52.15 | 52.80 | 51.65 | 52.70 | 00:00:00 | | 2002-05-14 | 132,300 | 52.65 | 53.45 | 52.00 | 53.05 | 00:00:00 | | 2002-05-15 | 92,900 | 53.00 | 53.20 | 52.10 | 52.30 | 00:00:00 | | 2002-05-16 | 120,900 | 52.30 | 53.10 | 51.95 | 52.70 | 00:00:00 | | 2002-05-17 | 467,500 | 52.95 | 54.90 | 52.95 | 53.75 | 00:00:00 | | 2002-05-20 | 25,000 | 54.00 | 54.65 | 52.80 | 53.20 | 00:00:00 | | 2002-05-21 | 218,900 | 53.00 | 54.85 | 52.70 | 53.60 | 00:00:00 | | 2002-05-22 | 367,200 | 53.30 | 55.00 | 53.30 | 54.50 | 00:00:00 | | 2002-05-23 | 278,700 | 54.70 | 55.20 | 53.40 | 53.80 | 00:00:00 | | 2002-05-24 | 124,300 | 54.00 | 54.35 | 53.50 | 53.80 | 00:00:00 | | 2002-05-27 | 205,800 | 53.60 | 55.00 | 53.60 | 54.60 | 00:00:00 | | 2002-05-28 | 203,600 | 55.10 | 55.35 | 53.90 | 54.10 | 00:00:00 | | 2002-05-29 | 113,900 | 53.70 | 54.20 | 53.15 | 53.85 | 00:00:00 | | 2002-05-30 | 96,700 | 53.60 | 53.85 | 51.90 | 51.95 | 00:00:00 | | 2002-05-31 | 142,100 | 52.20 | 53.25 | 52.10 | 53.00 | 00:00:00 | | 2002-06-03 | 113,700 | 52.80 | 53.85 | 52.30 | 52.30 | 00:00:00 | | 2002-06-04 | 214,000 | 51.80 | 51.80 | 49.60 | 49.90 | 00:00:00 | | 2002-06-05 | 114,400 | 50.60 | 51.00 | 50.10 | 50.10 | 00:00:00 | | 2002-06-06 | 114,800 | 50.70 | 51.95 | 50.60 | 51.00 | 00:00:00 | | 2002-06-07 | 177,400 | 50.55 | 50.65 | 49.35 | 49.90 | 00:00:00 | | 2002-06-10 | 160,300 | 50.60 | 50.70 | 48.60 | 49.50 | 00:00:00 | | 2002-06-11 | 128,200 | 49.70 | 51.15 | 48.90 | 50.40 | 00:00:00 | | 2002-06-12 | 105,600 | 50.03 | 51.00 | 49.50 | 49.80 | 00:00:00 | | 2002-06-13 | 122,800 | 50.40 | 50.45 | 48.30 | 48.90 | 00:00:00 | | 2002-06-14 | 352,200 | 48.20 | 48.20 | 45.35 | 46.70 | 00:00:00 | | 2002-06-17 | 168,500 | 46.90 | 48.60 | 46.75 | 48.60 | 00:00:00 | | 2002-06-18 | 138,700 | 48.80 | 49.15 | 46.90 | 48.35 | 00:00:00 | | 2002-06-19 | 160,700 | 47.70 | 48.20 | 46.30 | 47.40 | 00:00:00 | | 2002-06-20 | 153,700 | 47.00 | 47.70 | 45.40 | 45.85 | 00:00:00 | | 2002-06-21 | 305,700 | 45.60 | 46.30 | 43.40 | 45.20 | 00:00:00 | | 2002-06-24 | 272,000 | 45.05 | 46.10 | 43.15 | 43.90 | 00:00:00 | | 2002-06-25 | 191,200 | 45.20 | 46.90 | 45.20 | 46.50 | 00:00:00 | | 2002-06-26 | 277,100 | 44.00 | 47.10 | 43.40 | 46.50 | 00:00:00 | | 2002-06-27 | 183,100 | 47.10 | 48.35 | 46.05 | 46.75 | 00:00:00 | | 2002-06-28 | 137,700 | 48.10 | 49.30 | 47.90 | 49.10 | 00:00:00 | | 2002-07-01 | 123,100 | 48.60 | 49.35 | 48.05 | 48.20 | 00:00:00 | | 2002-07-02 | 143,300 | 47.70 | 47.90 | 46.25 | 46.40 | 00:00:00 | | 2002-07-03 | 149,400 | 46.70 | 47.15 | 45.35 | 46.00 | 00:00:00 | | 2002-07-04 | 76,600 | 46.30 | 46.50 | 45.60 | 46.10 | 00:00:00 | | 2002-07-05 | 119,200 | 46.70 | 48.25 | 46.50 | 48.05 | 00:00:00 | | 2002-07-08 | 142,500 | 48.00 | 48.65 | 47.50 | 47.80 | 00:00:00 | | 2002-07-09 | 112,400 | 47.90 | 48.60 | 46.90 | 47.50 | 00:00:00 | | 2002-07-10 | 70,100 | 46.70 | 47.80 | 46.10 | 46.40 | 00:00:00 | | 2002-07-11 | 281,700 | 45.00 | 45.50 | 43.40 | 44.35 | 00:00:00 | | 2002-07-12 | 173,200 | 45.75 | 46.40 | 44.80 | 45.70 | 00:00:00 | | 2002-07-15 | 162,200 | 45.10 | 46.55 | 43.75 | 44.00 | 00:00:00 | | 2002-07-16 | 261,300 | 46.00 | 46.15 | 43.85 | 45.60 | 00:00:00 | | 2002-07-17 | 232,400 | 44.60 | 46.05 | 44.50 | 44.90 | 00:00:00 | | 2002-07-18 | 320,700 | 46.30 | 47.60 | 45.60 | 47.10 | 00:00:00 | | 2002-07-19 | 263,300 | 46.50 | 46.75 | 43.90 | 44.35 | 00:00:00 | | 2002-07-22 | 358,000 | 44.00 | 44.15 | 41.10 | 41.60 | 00:00:00 | | 2002-07-23 | 346,700 | 42.90 | 43.90 | 40.90 | 41.00 | 00:00:00 | | 2002-07-24 | 618,400 | 40.51 | 42.95 | 37.65 | 42.20 | 00:00:00 | | 2002-07-25 | 301,100 | 44.00 | 44.00 | 40.40 | 41.80 | 00:00:00 | | 2002-07-26 | 264,900 | 41.00 | 42.20 | 39.20 | 41.10 | 00:00:00 | | 2002-07-29 | 271,700 | 42.40 | 45.05 | 41.80 | 44.95 | 00:00:00 | | 2002-07-30 | 192,900 | 45.20 | 45.50 | 43.80 | 45.20 | 00:00:00 | | 2002-07-31 | 194,800 | 45.50 | 46.40 | 43.60 | 44.50 | 00:00:00 | | 2002-08-01 | 196,200 | 43.60 | 45.80 | 41.30 | 42.40 | 00:00:00 | | 2002-08-02 | 171,700 | 42.00 | 43.40 | 41.60 | 42.10 | 00:00:00 | | 2002-08-05 | 325,100 | 41.75 | 41.85 | 38.95 | 39.45 | 00:00:00 | | 2002-08-06 | 399,500 | 39.00 | 43.10 | 38.02 | 42.30 | 00:00:00 | | 2002-08-07 | 255,300 | 42.20 | 44.00 | 42.00 | 42.80 | 00:00:00 | | 2002-08-08 | 198,300 | 43.30 | 44.75 | 42.90 | 43.35 | 00:00:00 | | 2002-08-09 | 241,800 | 44.80 | 45.78 | 43.10 | 44.75 | 00:00:00 | | 2002-08-12 | 142,100 | 44.70 | 45.00 | 43.70 | 44.20 | 00:00:00 | | 2002-08-13 | 97,800 | 44.10 | 44.45 | 42.85 | 44.20 | 00:00:00 | | 2002-08-14 | 129,300 | 43.00 | 43.85 | 42.60 | 43.55 | 00:00:00 | | 2002-08-15 | 149,900 | 44.45 | 45.45 | 44.35 | 44.90 | 00:00:00 | | 2002-08-16 | 90,500 | 45.20 | 45.48 | 43.90 | 44.90 | 00:00:00 | | 2002-08-19 | 279,700 | 44.70 | 47.75 | 44.50 | 47.30 | 00:00:00 | | 2002-08-20 | 172,100 | 47.85 | 47.85 | 46.55 | 46.60 | 00:00:00 | | 2002-08-21 | 148,100 | 46.60 | 47.95 | 46.05 | 47.00 | 00:00:00 | | 2002-08-22 | 159,300 | 47.00 | 47.50 | 45.85 | 46.65 | 00:00:00 | | 2002-08-23 | 116,500 | 47.05 | 47.40 | 45.85 | 45.95 | 00:00:00 | | 2002-08-26 | 138,300 | 45.80 | 46.50 | 44.65 | 44.90 | 00:00:00 | | 2002-08-27 | 114,500 | 45.30 | 46.50 | 45.15 | 46.00 | 00:00:00 | | 2002-08-28 | 149,700 | 45.40 | 45.45 | 43.35 | 43.80 | 00:00:00 | | 2002-08-29 | 122,600 | 43.70 | 43.95 | 42.55 | 43.80 | 00:00:00 | | 2002-08-30 | 114,800 | 43.60 | 44.30 | 42.75 | 43.90 | 00:00:00 | | 2002-09-02 | 88,200 | 43.70 | 43.70 | 42.32 | 43.00 | 00:00:00 | | 2002-09-03 | 230,000 | 42.60 | 42.60 | 40.20 | 40.37 | 00:00:00 | | 2002-09-04 | 244,100 | 40.30 | 41.55 | 39.05 | 41.10 | 00:00:00 | | 2002-09-05 | 207,100 | 42.40 | 42.40 | 39.70 | 41.00 | 00:00:00 | | 2002-09-06 | 110,000 | 41.00 | 42.15 | 40.60 | 41.65 | 00:00:00 | | 2002-09-09 | 110,800 | 41.95 | 42.00 | 41.05 | 41.50 | 00:00:00 | | 2002-09-10 | 203,900 | 42.50 | 44.30 | 42.50 | 43.80 | 00:00:00 | | 2002-09-11 | 141,700 | 44.15 | 45.45 | 43.65 | 44.65 | 00:00:00 | | 2002-09-12 | 134,800 | 44.50 | 44.50 | 42.21 | 42.40 | 00:00:00 | | 2002-09-13 | 144,300 | 41.80 | 41.80 | 40.20 | 41.45 | 00:00:00 | | 2002-09-16 | 102,800 | 41.30 | 41.95 | 40.45 | 41.00 | 00:00:00 | | 2002-09-17 | 125,300 | 42.40 | 42.70 | 40.40 | 40.65 | 00:00:00 | | 2002-09-18 | 365,200 | 40.20 | 40.60 | 38.20 | 38.65 | 00:00:00 | | 2002-09-19 | 376,400 | 39.05 | 39.05 | 37.40 | 38.60 | 00:00:00 | | 2002-09-20 | 487,900 | 37.40 | 38.65 | 36.70 | 38.15 | 00:00:00 | | 2002-09-23 | 307,100 | 38.00 | 38.85 | 36.01 | 36.60 | 00:00:00 | | 2002-09-24 | 439,400 | 36.40 | 36.95 | 33.85 | 34.70 | 00:00:00 | | 2002-09-25 | 284,800 | 34.25 | 36.20 | 34.01 | 35.70 | 00:00:00 | | 2002-09-26 | 292,800 | 37.00 | 38.00 | 36.20 | 37.40 | 00:00:00 | | 2002-09-27 | 247,100 | 37.70 | 38.15 | 36.25 | 36.35 | 00:00:00 | | 2002-09-30 | 270,500 | 35.65 | 35.65 | 33.25 | 33.75 | 00:00:00 | | 2002-10-01 | 216,500 | 34.20 | 35.15 | 33.30 | 35.15 | 00:00:00 | | 2002-10-02 | 228,800 | 36.95 | 37.85 | 35.30 | 37.35 | 00:00:00 | | 2002-10-03 | 59,500 | 35.90 | 36.65 | 34.60 | 34.80 | 00:00:00 | | 2002-10-04 | 197,100 | 34.80 | 35.50 | 33.75 | 34.10 | 00:00:00 | | 2002-10-07 | 249,000 | 33.70 | 35.20 | 32.75 | 34.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
