|
 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 | | 2003-09-08 | 180,600 | 35.45 | 35.53 | 34.76 | 35.15 | 00:00:00 | | 2003-09-09 | 237,500 | 35.30 | 35.30 | 33.90 | 34.20 | 00:00:00 | | 2003-09-10 | 233,500 | 33.95 | 33.95 | 33.08 | 33.43 | 00:00:00 | | 2003-09-11 | 126,200 | 33.30 | 34.20 | 33.20 | 34.10 | 00:00:00 | | 2003-09-12 | 149,400 | 34.22 | 34.28 | 32.90 | 33.30 | 00:00:00 | | 2003-09-15 | 93,800 | 33.40 | 33.80 | 33.25 | 33.40 | 00:00:00 | | 2003-09-16 | 67,300 | 33.60 | 34.00 | 33.40 | 33.90 | 00:00:00 | | 2003-09-17 | 94,000 | 34.35 | 34.62 | 34.00 | 34.15 | 00:00:00 | | 2003-09-18 | 97,800 | 33.75 | 34.17 | 33.60 | 34.10 | 00:00:00 | | 2003-09-19 | 66,000 | 34.22 | 34.30 | 33.75 | 33.88 | 00:00:00 | | 2003-09-22 | 163,600 | 33.50 | 33.50 | 32.55 | 32.75 | 00:00:00 | | 2003-09-23 | 184,400 | 33.20 | 33.25 | 32.10 | 32.23 | 00:00:00 | | 2003-09-24 | 248,300 | 32.55 | 32.55 | 30.60 | 31.00 | 00:00:00 | | 2003-09-25 | 155,400 | 31.10 | 31.45 | 30.70 | 31.35 | 00:00:00 | | 2003-09-26 | 127,200 | 31.00 | 31.00 | 30.10 | 30.60 | 00:00:00 | | 2003-09-29 | 90,300 | 30.68 | 31.60 | 30.45 | 30.72 | 00:00:00 | | 2003-09-30 | 184,400 | 30.75 | 31.25 | 29.45 | 30.00 | 00:00:00 | | 2003-10-01 | 135,300 | 30.00 | 30.65 | 29.70 | 30.65 | 00:00:00 | | 2003-10-02 | 132,700 | 30.70 | 30.70 | 29.65 | 29.80 | 00:00:00 | | 2003-10-03 | 36,300 | 30.00 | 31.15 | 29.80 | 31.15 | 00:00:00 | | 2003-10-06 | 116,600 | 30.75 | 31.07 | 30.53 | 30.75 | 00:00:00 | | 2003-10-07 | 108,000 | 30.70 | 30.80 | 29.75 | 29.90 | 00:00:00 | | 2003-10-08 | 166,000 | 29.78 | 30.45 | 29.40 | 29.75 | 00:00:00 | | 2003-10-09 | 149,400 | 29.65 | 31.15 | 29.40 | 31.08 | 00:00:00 | | 2003-10-10 | 81,500 | 31.10 | 31.65 | 30.85 | 30.90 | 00:00:00 | | 2003-10-13 | 125,600 | 31.15 | 31.78 | 31.15 | 31.47 | 00:00:00 | | 2003-10-14 | 122,300 | 32.15 | 32.32 | 31.15 | 31.60 | 00:00:00 | | 2003-10-15 | 162,400 | 32.00 | 32.57 | 31.70 | 32.20 | 00:00:00 | | 2003-10-16 | 103,200 | 32.10 | 32.68 | 31.73 | 32.40 | 00:00:00 | | 2003-10-17 | 79,000 | 32.40 | 32.82 | 31.75 | 31.95 | 00:00:00 | | 2003-10-20 | 89,300 | 31.90 | 32.00 | 31.44 | 31.90 | 00:00:00 | | 2003-10-21 | 188,200 | 32.00 | 32.25 | 30.64 | 31.10 | 00:00:00 | | 2003-10-22 | 164,500 | 30.80 | 31.22 | 30.75 | 30.95 | 00:00:00 | | 2003-10-23 | 161,600 | 30.42 | 30.65 | 30.12 | 30.55 | 00:00:00 | | 2003-10-24 | 124,600 | 30.60 | 30.60 | 29.93 | 30.30 | 00:00:00 | | 2003-10-27 | 98,400 | 30.60 | 30.93 | 30.40 | 30.75 | 00:00:00 | | 2003-10-28 | 111,000 | 30.85 | 31.40 | 30.78 | 31.00 | 00:00:00 | | 2003-10-29 | 128,300 | 31.25 | 31.40 | 30.62 | 31.17 | 00:00:00 | | 2003-10-30 | 153,900 | 31.25 | 31.98 | 30.97 | 31.65 | 00:00:00 | | 2003-10-31 | 135,000 | 31.50 | 32.10 | 31.30 | 32.00 | 00:00:00 | | 2003-11-03 | 169,100 | 31.95 | 32.85 | 31.95 | 32.70 | 00:00:00 | | 2003-11-04 | 180,700 | 32.98 | 33.20 | 32.80 | 32.88 | 00:00:00 | | 2003-11-05 | 143,000 | 32.70 | 33.05 | 32.22 | 32.42 | 00:00:00 | | 2003-11-06 | 96,500 | 32.45 | 32.65 | 31.95 | 32.45 | 00:00:00 | | 2003-11-07 | 128,500 | 32.45 | 32.93 | 32.32 | 32.60 | 00:00:00 | | 2003-11-10 | 105,000 | 32.50 | 32.85 | 32.17 | 32.30 | 00:00:00 | | 2003-11-11 | 116,200 | 31.75 | 31.93 | 31.52 | 31.85 | 00:00:00 | | 2003-11-12 | 76,900 | 32.10 | 32.35 | 31.53 | 32.35 | 00:00:00 | | 2003-11-13 | 101,300 | 32.60 | 32.65 | 32.05 | 32.40 | 00:00:00 | | 2003-11-14 | 96,400 | 32.20 | 32.50 | 31.95 | 32.40 | 00:00:00 | | 2003-11-17 | 114,000 | 31.80 | 31.90 | 31.15 | 31.51 | 00:00:00 | | 2003-11-18 | 130,700 | 31.60 | 31.70 | 30.90 | 31.10 | 00:00:00 | | 2003-11-19 | 119,700 | 30.65 | 31.45 | 30.44 | 31.35 | 00:00:00 | | 2003-11-20 | 106,900 | 31.50 | 31.50 | 30.44 | 31.20 | 00:00:00 | | 2003-11-21 | 83,600 | 30.95 | 31.35 | 30.95 | 31.20 | 00:00:00 | | 2003-11-24 | 139,000 | 30.90 | 31.90 | 30.90 | 31.80 | 00:00:00 | | 2003-11-25 | 132,000 | 31.85 | 32.28 | 31.85 | 32.00 | 00:00:00 | | 2003-11-26 | 137,700 | 31.80 | 32.60 | 31.80 | 32.05 | 00:00:00 | | 2003-11-27 | 90,100 | 32.15 | 32.20 | 31.75 | 32.00 | 00:00:00 | | 2003-11-28 | 106,300 | 32.00 | 32.26 | 31.20 | 31.70 | 00:00:00 | | 2003-12-01 | 129,200 | 32.05 | 32.45 | 31.86 | 32.32 | 00:00:00 | | 2003-12-02 | 173,400 | 32.35 | 32.55 | 31.75 | 32.00 | 00:00:00 | | 2003-12-03 | 160,700 | 31.90 | 32.80 | 31.90 | 32.80 | 00:00:00 | | 2003-12-04 | 397,900 | 32.60 | 34.35 | 32.60 | 33.75 | 00:00:00 | | 2003-12-05 | 156,200 | 33.70 | 34.45 | 33.65 | 33.76 | 00:00:00 | | 2003-12-08 | 90,100 | 33.55 | 33.90 | 33.38 | 33.70 | 00:00:00 | | 2003-12-09 | 129,000 | 34.15 | 34.40 | 33.90 | 34.05 | 00:00:00 | | 2003-12-10 | 185,300 | 33.90 | 34.88 | 33.80 | 34.70 | 00:00:00 | | 2003-12-11 | 240,400 | 34.80 | 35.35 | 34.75 | 35.20 | 00:00:00 | | 2003-12-12 | 208,700 | 35.35 | 35.95 | 35.30 | 35.30 | 00:00:00 | | 2003-12-15 | 163,800 | 35.95 | 36.10 | 35.25 | 35.50 | 00:00:00 | | 2003-12-16 | 168,800 | 35.10 | 35.70 | 34.90 | 35.46 | 00:00:00 | | 2003-12-17 | 127,000 | 35.45 | 35.70 | 35.36 | 35.38 | 00:00:00 | | 2003-12-18 | 137,100 | 35.20 | 36.00 | 35.05 | 35.90 | 00:00:00 | | 2003-12-19 | 166,300 | 35.93 | 36.45 | 35.93 | 36.20 | 00:00:00 | | 2003-12-22 | 150,700 | 36.00 | 36.66 | 35.95 | 36.47 | 00:00:00 | | 2003-12-23 | 115,900 | 36.80 | 36.98 | 36.55 | 36.80 | 00:00:00 | | 2003-12-24 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2003-12-25 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2003-12-26 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2003-12-29 | 153,700 | 36.90 | 37.35 | 36.67 | 37.30 | 00:00:00 | | 2003-12-30 | 95,500 | 37.45 | 37.55 | 36.85 | 37.10 | 00:00:00 | | 2003-12-31 | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | | 2004-01-01 | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | | 2004-01-02 | 116,200 | 36.80 | 37.29 | 36.80 | 37.29 | 00:00:00 | | 2004-01-05 | 132,400 | 37.35 | 37.45 | 36.95 | 37.35 | 00:00:00 | | 2004-01-06 | 167,900 | 37.50 | 37.50 | 36.75 | 37.10 | 00:00:00 | | 2004-01-07 | 167,300 | 37.15 | 37.25 | 36.63 | 37.22 | 00:00:00 | | 2004-01-08 | 187,300 | 37.35 | 37.40 | 36.45 | 36.65 | 00:00:00 | | 2004-01-09 | 193,600 | 36.85 | 37.29 | 35.80 | 36.10 | 00:00:00 | | 2004-01-12 | 122,800 | 36.00 | 36.27 | 35.63 | 36.07 | 00:00:00 | | 2004-01-13 | 121,800 | 36.30 | 37.15 | 36.16 | 36.68 | 00:00:00 | | 2004-01-14 | 140,100 | 36.50 | 37.45 | 36.50 | 37.15 | 00:00:00 | | 2004-01-15 | 107,800 | 37.05 | 37.20 | 36.65 | 37.15 | 00:00:00 | | 2004-01-16 | 313,300 | 37.15 | 38.99 | 37.15 | 38.85 | 00:00:00 | | 2004-01-19 | 198,400 | 38.70 | 39.35 | 38.70 | 39.00 | 00:00:00 | | 2004-01-20 | 123,200 | 38.90 | 39.36 | 38.20 | 38.30 | 00:00:00 | | 2004-01-21 | 116,700 | 38.00 | 38.40 | 37.73 | 38.40 | 00:00:00 | | 2004-01-22 | 87,900 | 38.55 | 38.90 | 38.35 | 38.80 | 00:00:00 | | 2004-01-23 | 74,600 | 38.90 | 38.90 | 38.40 | 38.65 | 00:00:00 | | 2004-01-26 | 118,900 | 38.80 | 39.00 | 38.20 | 38.79 | 00:00:00 | | 2004-01-27 | 113,100 | 39.20 | 39.38 | 38.75 | 38.85 | 00:00:00 | | 2004-01-28 | 124,200 | 38.65 | 39.53 | 38.65 | 39.35 | 00:00:00 | | 2004-01-29 | 151,600 | 39.00 | 39.30 | 38.20 | 38.20 | 00:00:00 | | 2004-01-30 | 95,400 | 38.50 | 38.75 | 38.15 | 38.22 | 00:00:00 | | 2004-02-02 | 90,500 | 38.50 | 38.55 | 38.10 | 38.40 | 00:00:00 | | 2004-02-03 | 219,300 | 38.00 | 38.00 | 36.70 | 37.30 | 00:00:00 | | 2004-02-04 | 162,400 | 36.90 | 37.45 | 36.52 | 37.05 | 00:00:00 | | 2004-02-05 | 134,600 | 37.00 | 37.25 | 36.40 | 36.70 | 00:00:00 | | 2004-02-06 | 134,500 | 36.70 | 36.90 | 36.35 | 36.65 | 00:00:00 | | 2004-02-09 | 104,800 | 36.70 | 37.40 | 36.70 | 37.05 | 00:00:00 | | 2004-02-10 | 88,400 | 36.90 | 37.25 | 36.80 | 37.25 | 00:00:00 | | 2004-02-11 | 94,500 | 37.20 | 37.55 | 36.95 | 37.20 | 00:00:00 | | 2004-02-12 | 86,200 | 37.25 | 37.55 | 37.02 | 37.02 | 00:00:00 | | 2004-02-13 | 121,900 | 37.05 | 37.30 | 36.25 | 36.40 | 00:00:00 | | 2004-02-16 | 177,000 | 36.22 | 36.30 | 35.60 | 36.05 | 00:00:00 | | 2004-02-17 | 149,300 | 35.90 | 36.65 | 35.65 | 36.55 | 00:00:00 | | 2004-02-18 | 131,400 | 36.45 | 37.05 | 36.35 | 36.85 | 00:00:00 | | 2004-02-19 | 160,300 | 36.90 | 37.15 | 36.35 | 36.90 | 00:00:00 | | 2004-02-20 | 146,000 | 36.70 | 36.80 | 35.71 | 36.00 | 00:00:00 | | 2004-02-23 | 95,900 | 36.05 | 36.56 | 36.05 | 36.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
