|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 249,000 | 33.70 | 35.20 | 32.75 | 34.30 | 00:00:00 | | 2002-10-08 | 312,000 | 34.30 | 35.25 | 31.65 | 32.65 | 00:00:00 | | 2002-10-09 | 391,800 | 32.50 | 32.50 | 30.25 | 30.65 | 00:00:00 | | 2002-10-10 | 360,500 | 30.25 | 32.25 | 30.25 | 32.10 | 00:00:00 | | 2002-10-11 | 366,000 | 32.50 | 34.25 | 32.15 | 34.20 | 00:00:00 | | 2002-10-14 | 182,500 | 34.00 | 34.70 | 32.85 | 33.80 | 00:00:00 | | 2002-10-15 | 197,800 | 34.00 | 36.08 | 33.90 | 35.50 | 00:00:00 | | 2002-10-16 | 217,700 | 35.20 | 36.75 | 34.75 | 35.10 | 00:00:00 | | 2002-10-17 | 173,200 | 36.00 | 37.90 | 36.00 | 37.40 | 00:00:00 | | 2002-10-18 | 248,400 | 38.80 | 38.85 | 36.55 | 37.50 | 00:00:00 | | 2002-10-21 | 174,600 | 38.00 | 39.15 | 37.10 | 39.10 | 00:00:00 | | 2002-10-22 | 265,100 | 39.25 | 40.45 | 38.60 | 38.95 | 00:00:00 | | 2002-10-23 | 447,200 | 39.90 | 40.40 | 36.80 | 37.30 | 00:00:00 | | 2002-10-24 | 302,700 | 38.00 | 38.35 | 35.90 | 36.90 | 00:00:00 | | 2002-10-25 | 210,300 | 36.10 | 36.35 | 35.35 | 36.10 | 00:00:00 | | 2002-10-28 | 206,100 | 37.00 | 37.99 | 36.60 | 37.20 | 00:00:00 | | 2002-10-29 | 289,900 | 36.60 | 37.20 | 34.25 | 34.50 | 00:00:00 | | 2002-10-30 | 309,600 | 35.20 | 35.40 | 33.10 | 34.60 | 00:00:00 | | 2002-10-31 | 176,900 | 34.70 | 35.50 | 34.20 | 34.75 | 00:00:00 | | 2002-11-01 | 167,500 | 34.45 | 35.00 | 33.05 | 34.70 | 00:00:00 | | 2002-11-04 | 201,100 | 35.40 | 36.55 | 35.30 | 36.50 | 00:00:00 | | 2002-11-05 | 206,600 | 36.10 | 36.80 | 35.10 | 36.00 | 00:00:00 | | 2002-11-06 | 184,300 | 36.50 | 36.85 | 34.80 | 35.05 | 00:00:00 | | 2002-11-07 | 248,700 | 35.80 | 35.80 | 33.25 | 33.75 | 00:00:00 | | 2002-11-08 | 282,900 | 33.40 | 34.00 | 32.60 | 33.08 | 00:00:00 | | 2002-11-11 | 190,400 | 33.00 | 33.00 | 32.01 | 32.15 | 00:00:00 | | 2002-11-12 | 260,500 | 32.30 | 32.75 | 31.65 | 32.60 | 00:00:00 | | 2002-11-13 | 263,200 | 32.05 | 32.70 | 30.85 | 32.50 | 00:00:00 | | 2002-11-14 | 184,600 | 32.05 | 33.10 | 31.35 | 33.05 | 00:00:00 | | 2002-11-15 | 146,500 | 33.45 | 33.80 | 32.35 | 32.50 | 00:00:00 | | 2002-11-18 | 177,700 | 33.10 | 33.70 | 32.90 | 33.10 | 00:00:00 | | 2002-11-19 | 107,300 | 33.15 | 33.70 | 32.60 | 33.70 | 00:00:00 | | 2002-11-20 | 156,200 | 33.75 | 33.90 | 32.15 | 32.85 | 00:00:00 | | 2002-11-21 | 165,800 | 33.25 | 34.50 | 32.57 | 34.20 | 00:00:00 | | 2002-11-22 | 208,600 | 34.55 | 35.70 | 34.50 | 35.33 | 00:00:00 | | 2002-11-25 | 176,700 | 35.70 | 36.10 | 34.45 | 34.80 | 00:00:00 | | 2002-11-26 | 145,900 | 34.95 | 35.95 | 34.35 | 34.60 | 00:00:00 | | 2002-11-27 | 120,500 | 34.20 | 35.91 | 33.75 | 35.70 | 00:00:00 | | 2002-11-28 | 237,800 | 35.80 | 36.85 | 35.45 | 36.70 | 00:00:00 | | 2002-11-29 | 223,600 | 36.70 | 37.30 | 36.25 | 36.70 | 00:00:00 | | 2002-12-02 | 209,300 | 36.90 | 37.45 | 35.55 | 36.25 | 00:00:00 | | 2002-12-03 | 198,900 | 35.90 | 35.95 | 34.45 | 34.77 | 00:00:00 | | 2002-12-04 | 213,400 | 33.80 | 34.90 | 33.35 | 34.85 | 00:00:00 | | 2002-12-05 | 209,800 | 34.90 | 35.75 | 33.05 | 33.65 | 00:00:00 | | 2002-12-06 | 278,500 | 33.60 | 33.75 | 32.03 | 33.55 | 00:00:00 | | 2002-12-09 | 189,100 | 33.50 | 33.90 | 32.30 | 32.55 | 00:00:00 | | 2002-12-10 | 160,000 | 32.40 | 33.40 | 32.35 | 33.20 | 00:00:00 | | 2002-12-11 | 149,700 | 33.25 | 33.60 | 32.60 | 33.50 | 00:00:00 | | 2002-12-12 | 258,600 | 33.10 | 33.15 | 31.44 | 32.20 | 00:00:00 | | 2002-12-13 | 289,600 | 32.20 | 32.20 | 30.45 | 31.40 | 00:00:00 | | 2002-12-16 | 138,300 | 31.00 | 32.14 | 30.70 | 32.00 | 00:00:00 | | 2002-12-17 | 146,700 | 32.20 | 32.40 | 31.15 | 31.45 | 00:00:00 | | 2002-12-18 | 349,000 | 31.25 | 31.25 | 29.55 | 30.15 | 00:00:00 | | 2002-12-19 | 504,900 | 30.00 | 30.30 | 28.25 | 29.70 | 00:00:00 | | 2002-12-20 | 240,700 | 29.70 | 30.40 | 29.45 | 30.00 | 00:00:00 | | 2002-12-23 | 176,200 | 30.70 | 30.70 | 29.15 | 29.55 | 00:00:00 | | 2002-12-24 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2002-12-25 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2002-12-26 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2002-12-27 | 188,700 | 29.80 | 29.85 | 28.81 | 28.85 | 00:00:00 | | 2002-12-30 | 214,600 | 28.60 | 29.35 | 28.43 | 29.15 | 00:00:00 | | 2002-12-31 | 0 | 29.15 | 29.15 | 29.15 | 29.15 | 00:00:00 | | 2003-01-01 | 0 | 29.15 | 29.15 | 29.15 | 29.15 | 00:00:00 | | 2003-01-02 | 222,400 | 29.80 | 31.30 | 29.70 | 31.25 | 00:00:00 | | 2003-01-03 | 204,500 | 31.55 | 31.90 | 30.40 | 30.80 | 00:00:00 | | 2003-01-06 | 164,600 | 31.40 | 31.40 | 29.80 | 31.15 | 00:00:00 | | 2003-01-07 | 117,000 | 31.20 | 31.33 | 30.60 | 30.85 | 00:00:00 | | 2003-01-08 | 130,700 | 30.80 | 30.95 | 29.60 | 29.65 | 00:00:00 | | 2003-01-09 | 366,600 | 29.50 | 29.80 | 28.30 | 29.60 | 00:00:00 | | 2003-01-10 | 191,000 | 29.90 | 30.55 | 29.35 | 29.90 | 00:00:00 | | 2003-01-13 | 172,700 | 30.30 | 30.95 | 29.95 | 30.35 | 00:00:00 | | 2003-01-14 | 168,400 | 30.20 | 30.50 | 29.50 | 30.07 | 00:00:00 | | 2003-01-15 | 203,500 | 30.40 | 30.48 | 28.90 | 29.20 | 00:00:00 | | 2003-01-16 | 150,500 | 29.00 | 29.85 | 28.85 | 29.65 | 00:00:00 | | 2003-01-17 | 191,100 | 29.25 | 29.35 | 28.51 | 28.80 | 00:00:00 | | 2003-01-20 | 293,700 | 28.80 | 28.95 | 27.81 | 28.10 | 00:00:00 | | 2003-01-21 | 347,900 | 28.40 | 28.75 | 27.45 | 27.80 | 00:00:00 | | 2003-01-22 | 423,400 | 27.65 | 28.10 | 26.40 | 27.50 | 00:00:00 | | 2003-01-23 | 291,800 | 27.70 | 27.85 | 26.50 | 27.00 | 00:00:00 | | 2003-01-24 | 261,300 | 27.00 | 27.40 | 26.49 | 26.65 | 00:00:00 | | 2003-01-27 | 398,500 | 26.70 | 27.15 | 25.80 | 26.35 | 00:00:00 | | 2003-01-28 | 232,000 | 26.35 | 26.90 | 25.95 | 26.30 | 00:00:00 | | 2003-01-29 | 308,800 | 26.40 | 27.70 | 25.43 | 27.65 | 00:00:00 | | 2003-01-30 | 290,700 | 27.60 | 28.60 | 27.35 | 27.55 | 00:00:00 | | 2003-01-31 | 265,900 | 27.40 | 28.55 | 26.95 | 28.45 | 00:00:00 | | 2003-02-03 | 302,000 | 29.30 | 29.75 | 28.95 | 29.30 | 00:00:00 | | 2003-02-04 | 286,800 | 29.11 | 29.15 | 28.05 | 28.10 | 00:00:00 | | 2003-02-05 | 363,700 | 27.95 | 29.25 | 27.50 | 29.20 | 00:00:00 | | 2003-02-06 | 238,300 | 28.75 | 28.98 | 27.65 | 28.15 | 00:00:00 | | 2003-02-07 | 224,000 | 28.20 | 28.70 | 27.15 | 27.23 | 00:00:00 | | 2003-02-10 | 313,800 | 27.49 | 27.50 | 26.75 | 27.50 | 00:00:00 | | 2003-02-11 | 199,900 | 27.57 | 28.40 | 27.55 | 27.90 | 00:00:00 | | 2003-02-12 | 195,800 | 27.70 | 27.85 | 26.92 | 27.30 | 00:00:00 | | 2003-02-13 | 236,800 | 26.90 | 27.35 | 26.45 | 26.65 | 00:00:00 | | 2003-02-14 | 216,800 | 26.95 | 28.40 | 26.95 | 27.85 | 00:00:00 | | 2003-02-17 | 157,700 | 28.45 | 28.65 | 28.10 | 28.45 | 00:00:00 | | 2003-02-18 | 179,200 | 28.55 | 28.90 | 28.05 | 28.80 | 00:00:00 | | 2003-02-19 | 201,800 | 28.70 | 28.75 | 27.85 | 27.95 | 00:00:00 | | 2003-02-20 | 247,900 | 28.00 | 28.50 | 27.25 | 27.50 | 00:00:00 | | 2003-02-21 | 281,700 | 27.50 | 28.15 | 27.01 | 28.05 | 00:00:00 | | 2003-02-24 | 157,600 | 28.25 | 28.40 | 27.70 | 28.00 | 00:00:00 | | 2003-02-25 | 277,600 | 27.80 | 28.00 | 26.95 | 27.45 | 00:00:00 | | 2003-02-26 | 182,000 | 27.85 | 28.10 | 26.95 | 27.20 | 00:00:00 | | 2003-02-27 | 183,900 | 27.30 | 28.15 | 26.93 | 27.80 | 00:00:00 | | 2003-02-28 | 236,400 | 27.85 | 28.70 | 27.65 | 28.30 | 00:00:00 | | 2003-03-03 | 170,000 | 28.85 | 29.20 | 28.25 | 28.55 | 00:00:00 | | 2003-03-04 | 251,900 | 28.20 | 28.20 | 26.97 | 27.35 | 00:00:00 | | 2003-03-05 | 217,800 | 26.92 | 27.60 | 26.47 | 27.60 | 00:00:00 | | 2003-03-06 | 181,700 | 27.40 | 27.60 | 26.45 | 26.52 | 00:00:00 | | 2003-03-07 | 391,000 | 26.30 | 26.75 | 25.84 | 26.70 | 00:00:00 | | 2003-03-10 | 305,900 | 26.50 | 26.50 | 25.45 | 25.52 | 00:00:00 | | 2003-03-11 | 768,600 | 25.55 | 26.00 | 24.22 | 24.95 | 00:00:00 | | 2003-03-12 | 476,500 | 25.10 | 25.12 | 23.82 | 23.90 | 00:00:00 | | 2003-03-13 | 430,200 | 24.59 | 25.59 | 24.50 | 25.50 | 00:00:00 | | 2003-03-14 | 369,900 | 26.30 | 26.70 | 25.45 | 25.50 | 00:00:00 | | 2003-03-17 | 307,200 | 25.35 | 27.15 | 24.77 | 26.80 | 00:00:00 | | 2003-03-18 | 673,100 | 27.41 | 28.48 | 27.15 | 27.48 | 00:00:00 | | 2003-03-19 | 398,000 | 27.90 | 29.15 | 26.91 | 28.25 | 00:00:00 | | 2003-03-20 | 325,700 | 28.15 | 28.95 | 27.41 | 28.30 | 00:00:00 | | 2003-03-21 | 396,000 | 28.30 | 29.69 | 28.20 | 29.60 | 00:00:00 | | 2003-03-24 | 324,500 | 29.00 | 29.05 | 28.11 | 28.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
