|
 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 | | 2003-03-24 | 324,500 | 29.00 | 29.05 | 28.11 | 28.11 | 00:00:00 | | 2003-03-25 | 299,200 | 27.90 | 28.90 | 27.15 | 28.75 | 00:00:00 | | 2003-03-26 | 210,500 | 28.90 | 29.28 | 28.35 | 28.60 | 00:00:00 | | 2003-03-27 | 190,500 | 28.20 | 28.45 | 27.43 | 28.30 | 00:00:00 | | 2003-03-28 | 190,600 | 28.30 | 28.45 | 27.45 | 27.70 | 00:00:00 | | 2003-03-31 | 283,400 | 27.50 | 27.50 | 26.31 | 26.90 | 00:00:00 | | 2003-04-01 | 250,800 | 26.75 | 27.30 | 26.11 | 26.49 | 00:00:00 | | 2003-04-02 | 230,800 | 27.20 | 28.23 | 27.20 | 27.90 | 00:00:00 | | 2003-04-03 | 299,400 | 27.95 | 28.98 | 27.75 | 28.10 | 00:00:00 | | 2003-04-04 | 396,500 | 28.55 | 29.18 | 28.10 | 29.05 | 00:00:00 | | 2003-04-07 | 683,000 | 30.30 | 31.19 | 30.05 | 30.90 | 00:00:00 | | 2003-04-08 | 513,600 | 30.65 | 31.10 | 30.18 | 30.70 | 00:00:00 | | 2003-04-09 | 314,600 | 30.65 | 31.20 | 29.95 | 30.65 | 00:00:00 | | 2003-04-10 | 364,800 | 29.00 | 29.40 | 28.55 | 28.75 | 00:00:00 | | 2003-04-11 | 270,600 | 29.00 | 29.30 | 28.52 | 28.75 | 00:00:00 | | 2003-04-14 | 253,500 | 28.99 | 29.30 | 27.90 | 29.25 | 00:00:00 | | 2003-04-15 | 269,400 | 29.50 | 29.88 | 28.65 | 29.45 | 00:00:00 | | 2003-04-16 | 244,800 | 29.80 | 29.80 | 29.05 | 29.25 | 00:00:00 | | 2003-04-17 | 214,200 | 28.75 | 29.79 | 28.65 | 29.75 | 00:00:00 | | 2003-04-18 | 0 | 29.75 | 29.75 | 29.75 | 29.75 | 00:00:00 | | 2003-04-21 | 0 | 29.75 | 29.75 | 29.75 | 29.75 | 00:00:00 | | 2003-04-22 | 211,900 | 29.80 | 30.15 | 29.01 | 30.05 | 00:00:00 | | 2003-04-23 | 290,700 | 30.50 | 31.10 | 30.25 | 30.90 | 00:00:00 | | 2003-04-24 | 224,400 | 30.50 | 30.80 | 29.22 | 29.40 | 00:00:00 | | 2003-04-25 | 201,200 | 29.45 | 29.52 | 28.37 | 28.48 | 00:00:00 | | 2003-04-28 | 132,100 | 28.50 | 29.39 | 28.35 | 29.35 | 00:00:00 | | 2003-04-29 | 170,100 | 29.45 | 29.94 | 29.00 | 29.20 | 00:00:00 | | 2003-04-30 | 165,400 | 29.10 | 29.38 | 28.65 | 28.90 | 00:00:00 | | 2003-05-01 | 0 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2003-05-02 | 170,000 | 28.70 | 29.05 | 28.03 | 29.05 | 00:00:00 | | 2003-05-05 | 183,200 | 29.28 | 29.53 | 28.70 | 29.00 | 00:00:00 | | 2003-05-06 | 146,300 | 29.05 | 29.30 | 28.75 | 29.25 | 00:00:00 | | 2003-05-07 | 174,300 | 29.10 | 29.25 | 28.60 | 28.85 | 00:00:00 | | 2003-05-08 | 211,500 | 28.65 | 29.08 | 27.85 | 27.90 | 00:00:00 | | 2003-05-09 | 176,000 | 27.90 | 28.22 | 27.55 | 28.20 | 00:00:00 | | 2003-05-12 | 179,800 | 28.55 | 28.55 | 27.28 | 28.10 | 00:00:00 | | 2003-05-13 | 182,400 | 27.95 | 28.00 | 27.01 | 27.55 | 00:00:00 | | 2003-05-14 | 112,700 | 27.40 | 28.15 | 27.15 | 27.60 | 00:00:00 | | 2003-05-15 | 140,800 | 27.50 | 27.70 | 27.10 | 27.35 | 00:00:00 | | 2003-05-16 | 223,700 | 27.39 | 27.73 | 26.65 | 27.28 | 00:00:00 | | 2003-05-19 | 265,000 | 26.80 | 26.90 | 25.85 | 26.05 | 00:00:00 | | 2003-05-20 | 186,600 | 26.20 | 26.45 | 25.65 | 25.90 | 00:00:00 | | 2003-05-21 | 236,100 | 25.80 | 25.80 | 25.11 | 25.80 | 00:00:00 | | 2003-05-22 | 134,800 | 25.90 | 26.45 | 25.90 | 26.25 | 00:00:00 | | 2003-05-23 | 170,100 | 26.55 | 26.55 | 25.30 | 25.70 | 00:00:00 | | 2003-05-26 | 156,900 | 25.70 | 26.18 | 25.50 | 25.70 | 00:00:00 | | 2003-05-27 | 203,800 | 25.75 | 26.15 | 25.01 | 26.15 | 00:00:00 | | 2003-05-28 | 129,400 | 26.40 | 26.70 | 26.25 | 26.40 | 00:00:00 | | 2003-05-29 | 26,000 | 26.40 | 26.80 | 26.26 | 26.26 | 00:00:00 | | 2003-05-30 | 124,300 | 26.28 | 26.85 | 26.02 | 26.80 | 00:00:00 | | 2003-06-02 | 160,700 | 27.25 | 27.40 | 26.92 | 27.10 | 00:00:00 | | 2003-06-03 | 158,900 | 26.95 | 27.05 | 26.44 | 26.75 | 00:00:00 | | 2003-06-04 | 469,300 | 25.25 | 26.40 | 25.20 | 26.10 | 00:00:00 | | 2003-06-05 | 268,400 | 26.25 | 26.48 | 25.51 | 26.05 | 00:00:00 | | 2003-06-06 | 226,600 | 26.10 | 26.87 | 26.00 | 26.45 | 00:00:00 | | 2003-06-09 | 54,800 | 26.70 | 26.70 | 26.25 | 26.25 | 00:00:00 | | 2003-06-10 | 174,200 | 26.50 | 26.90 | 26.25 | 26.77 | 00:00:00 | | 2003-06-11 | 249,600 | 26.98 | 27.98 | 26.85 | 27.75 | 00:00:00 | | 2003-06-12 | 371,300 | 28.05 | 28.79 | 28.05 | 28.35 | 00:00:00 | | 2003-06-13 | 220,900 | 28.25 | 28.49 | 27.65 | 27.80 | 00:00:00 | | 2003-06-16 | 218,400 | 27.51 | 28.68 | 27.12 | 28.50 | 00:00:00 | | 2003-06-17 | 321,600 | 29.05 | 29.49 | 29.05 | 29.22 | 00:00:00 | | 2003-06-18 | 407,600 | 29.20 | 29.97 | 29.12 | 29.68 | 00:00:00 | | 2003-06-19 | 152,700 | 29.90 | 30.15 | 29.15 | 29.20 | 00:00:00 | | 2003-06-20 | 152,400 | 29.02 | 29.83 | 28.95 | 29.10 | 00:00:00 | | 2003-06-23 | 148,300 | 28.90 | 28.90 | 28.22 | 28.40 | 00:00:00 | | 2003-06-24 | 145,300 | 28.40 | 29.20 | 28.15 | 29.10 | 00:00:00 | | 2003-06-25 | 102,100 | 29.25 | 29.35 | 28.45 | 28.81 | 00:00:00 | | 2003-06-26 | 244,400 | 28.40 | 29.96 | 28.25 | 29.80 | 00:00:00 | | 2003-06-27 | 267,700 | 30.21 | 30.42 | 29.95 | 30.13 | 00:00:00 | | 2003-06-30 | 243,800 | 30.00 | 30.86 | 29.85 | 30.15 | 00:00:00 | | 2003-07-01 | 279,700 | 30.18 | 30.20 | 29.35 | 29.65 | 00:00:00 | | 2003-07-02 | 179,100 | 30.05 | 30.74 | 30.00 | 30.50 | 00:00:00 | | 2003-07-03 | 409,400 | 30.65 | 31.78 | 30.55 | 31.07 | 00:00:00 | | 2003-07-04 | 152,600 | 31.20 | 31.55 | 30.95 | 31.30 | 00:00:00 | | 2003-07-07 | 285,000 | 31.53 | 32.68 | 31.53 | 32.55 | 00:00:00 | | 2003-07-08 | 197,700 | 32.45 | 32.50 | 31.65 | 32.10 | 00:00:00 | | 2003-07-09 | 152,200 | 32.10 | 32.30 | 31.44 | 31.90 | 00:00:00 | | 2003-07-10 | 141,300 | 31.60 | 31.80 | 31.22 | 31.30 | 00:00:00 | | 2003-07-11 | 116,900 | 31.15 | 32.30 | 31.11 | 32.25 | 00:00:00 | | 2003-07-14 | 146,500 | 32.25 | 32.49 | 31.93 | 32.18 | 00:00:00 | | 2003-07-15 | 163,800 | 32.21 | 32.25 | 31.70 | 32.05 | 00:00:00 | | 2003-07-16 | 143,200 | 31.95 | 32.20 | 31.15 | 31.45 | 00:00:00 | | 2003-07-17 | 230,100 | 31.15 | 31.15 | 30.40 | 30.60 | 00:00:00 | | 2003-07-18 | 77,800 | 30.85 | 31.30 | 30.65 | 31.05 | 00:00:00 | | 2003-07-21 | 216,000 | 31.20 | 31.20 | 29.75 | 30.02 | 00:00:00 | | 2003-07-22 | 198,400 | 30.00 | 30.40 | 29.35 | 30.40 | 00:00:00 | | 2003-07-23 | 105,900 | 30.45 | 30.67 | 29.82 | 29.95 | 00:00:00 | | 2003-07-24 | 199,700 | 30.00 | 31.70 | 29.65 | 31.45 | 00:00:00 | | 2003-07-25 | 92,500 | 30.90 | 31.37 | 30.80 | 31.05 | 00:00:00 | | 2003-07-28 | 109,600 | 31.55 | 31.80 | 31.22 | 31.30 | 00:00:00 | | 2003-07-29 | 97,000 | 31.25 | 31.40 | 30.40 | 30.90 | 00:00:00 | | 2003-07-30 | 127,400 | 30.75 | 31.70 | 30.73 | 31.53 | 00:00:00 | | 2003-07-31 | 136,100 | 31.45 | 32.05 | 31.10 | 31.90 | 00:00:00 | | 2003-08-01 | 130,500 | 31.60 | 31.95 | 31.19 | 31.45 | 00:00:00 | | 2003-08-04 | 128,700 | 31.35 | 31.70 | 30.55 | 31.05 | 00:00:00 | | 2003-08-05 | 95,800 | 31.20 | 31.60 | 30.95 | 31.35 | 00:00:00 | | 2003-08-06 | 83,600 | 31.05 | 31.35 | 30.70 | 31.00 | 00:00:00 | | 2003-08-07 | 61,400 | 31.20 | 31.30 | 30.78 | 31.00 | 00:00:00 | | 2003-08-08 | 57,500 | 31.35 | 31.55 | 31.00 | 31.04 | 00:00:00 | | 2003-08-11 | 76,100 | 31.25 | 31.40 | 30.85 | 31.10 | 00:00:00 | | 2003-08-12 | 94,500 | 31.15 | 31.70 | 31.05 | 31.50 | 00:00:00 | | 2003-08-13 | 152,700 | 31.85 | 32.35 | 31.70 | 32.00 | 00:00:00 | | 2003-08-14 | 197,100 | 32.10 | 32.90 | 32.10 | 32.60 | 00:00:00 | | 2003-08-15 | 152,300 | 32.60 | 33.50 | 32.60 | 32.95 | 00:00:00 | | 2003-08-18 | 99,700 | 33.20 | 33.50 | 33.10 | 33.44 | 00:00:00 | | 2003-08-19 | 134,500 | 33.60 | 33.83 | 33.40 | 33.45 | 00:00:00 | | 2003-08-20 | 79,400 | 33.40 | 33.75 | 33.40 | 33.70 | 00:00:00 | | 2003-08-21 | 208,700 | 33.80 | 34.87 | 33.80 | 34.65 | 00:00:00 | | 2003-08-22 | 174,200 | 34.50 | 35.28 | 34.40 | 34.55 | 00:00:00 | | 2003-08-25 | 148,300 | 34.45 | 34.65 | 34.08 | 34.22 | 00:00:00 | | 2003-08-26 | 137,300 | 34.25 | 34.70 | 33.80 | 34.05 | 00:00:00 | | 2003-08-27 | 85,000 | 34.40 | 34.70 | 34.30 | 34.62 | 00:00:00 | | 2003-08-28 | 165,500 | 34.80 | 35.40 | 34.52 | 35.05 | 00:00:00 | | 2003-08-29 | 89,600 | 35.30 | 35.35 | 34.63 | 34.80 | 00:00:00 | | 2003-09-01 | 209,400 | 34.90 | 35.92 | 34.90 | 35.70 | 00:00:00 | | 2003-09-02 | 151,400 | 35.95 | 36.12 | 35.50 | 36.00 | 00:00:00 | | 2003-09-03 | 246,500 | 36.20 | 37.50 | 36.20 | 36.97 | 00:00:00 | | 2003-09-04 | 179,200 | 36.60 | 36.60 | 35.90 | 36.40 | 00:00:00 | | 2003-09-05 | 148,800 | 36.55 | 36.67 | 35.17 | 35.35 | 00:00:00 | | 2003-09-08 | 180,600 | 35.45 | 35.53 | 34.76 | 35.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
