Daimler Truck Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	31.350	31.380	30.900	31.030	28.255	137,961
2024-09-06	31.610	31.680	31.060	31.431	28.620	72,861
2024-09-05	31.720	32.140	31.650	32.080	29.211	205,796
2024-09-04	32.230	32.400	31.690	31.998	29.136	51,041
2024-09-03	33.990	33.990	32.780	33.001	30.050	49,546
2024-09-02	34.760	34.760	33.840	34.056	31.010	16,480
2024-08-30	34.850	35.030	34.660	34.762	31.653	78,145
2024-08-29	34.220	34.660	34.220	34.520	31.433	23,566
2024-08-28	34.250	34.440	34.120	34.315	31.246	29,258
2024-08-27	33.910	34.460	33.660	34.248	31.185	37,275
2024-08-23	34.270	34.720	34.200	34.572	31.480	32,922
2024-08-22	34.250	34.440	34.050	34.244	31.182	1,307,044
2024-08-21	34.060	34.530	34.030	34.272	31.207	50,156
2024-08-20	34.340	34.410	33.900	33.950	30.914	50,155
2024-08-19	34.190	34.350	34.110	34.230	31.168	236,309
2024-08-16	34.130	34.390	34.050	34.119	31.067	74,643
2024-08-15	33.590	34.210	33.580	33.734	30.717	74,797
2024-08-14	33.480	33.630	33.320	33.489	30.494	128,576
2024-08-13	33.240	33.470	33.140	33.260	30.286	9,502
2024-08-12	33.440	33.560	33.000	33.178	30.211	13,039
2024-08-09	33.510	33.590	33.160	33.335	30.354	74,071
2024-08-08	32.760	33.500	32.750	33.314	30.334	1,257,836
2024-08-07	32.420	33.050	32.410	32.829	29.893	71,841
2024-08-06	32.630	32.850	32.180	32.361	29.467	170,726
2024-08-05	31.920	32.420	31.360	32.002	29.139	52,094
2024-08-02	33.850	33.870	32.960	33.117	30.155	208,508
2024-08-01	33.345	35.220	33.345	34.321	31.252	693,663
2024-07-31	36.050	36.120	35.430	35.875	32.667	140,146
2024-07-30	35.720	36.390	35.590	35.693	32.501	11,434
2024-07-29	35.790	35.970	35.390	35.716	32.522	142,748
2024-07-26	35.260	35.780	35.200	35.627	32.440	34,542
2024-07-25	34.140	35.230	34.140	34.790	31.679	388,580
2024-07-24	36.510	36.510	35.190	35.377	32.213	355,793
2024-07-23	38.210	38.440	36.250	36.630	33.354	346,543
2024-07-22	37.610	38.320	37.510	38.132	34.721	65,895
2024-07-19	36.900	38.090	36.900	37.466	34.115	13,015
2024-07-18	37.560	38.240	36.900	37.415	34.069	800,741
2024-07-17	36.770	37.350	36.300	37.045	33.732	370,213
2024-07-16	37.840	38.030	37.340	37.974	34.578	28,521
2024-07-15	37.790	38.300	37.790	38.097	34.690	33,340
2024-07-12	37.410	38.180	37.140	37.856	34.470	101,174
2024-07-11	36.850	37.380	36.340	37.208	33.880	45,332
2024-07-10	36.120	36.620	35.790	36.570	33.299	17,653
2024-07-09	36.050	36.580	35.820	36.126	32.895	97,157
2024-07-08	36.350	36.670	36.130	36.306	33.059	114,324
2024-07-05	36.200	36.820	36.080	36.412	33.155	23,115
2024-07-04	36.940	36.940	36.370	36.463	33.202	31,133
2024-07-03	36.720	36.780	36.220	36.698	33.416	37,577
2024-07-02	37.100	37.700	36.260	36.738	33.452	33,912
2024-07-01	37.570	38.190	36.900	37.471	34.120	100,807
2024-06-28	37.060	37.470	36.250	37.187	33.861	39,798
2024-06-27	36.640	37.000	36.400	36.438	33.179	83,835
2024-06-26	37.170	37.200	36.570	36.665	33.386	121,844
2024-06-25	37.280	37.560	36.670	36.841	33.546	20,570
2024-06-24	36.730	37.270	36.690	37.180	33.855	271,866
2024-06-21	37.220	37.220	35.950	36.747	33.461	97,180
2024-06-20	36.940	37.360	36.900	37.115	33.796	110,563
2024-06-19	36.780	37.010	36.780	36.891	33.592	9,043
2024-06-18	37.390	37.420	36.740	36.876	33.578	28,250
2024-06-17	36.690	36.990	36.670	36.802	33.511	50,637

← NewerPage 10 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.9000 EUR
2025-05-28	1.9000 EUR
2024-05-16	1.9000 EUR
2023-06-22	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.