Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	37.420	37.570	36.280	36.472	33.211	374,942
2024-06-13	38.340	38.510	37.300	38.188	34.773	389,787
2024-06-12	37.920	38.770	37.640	38.351	34.921	1,116,523
2024-06-11	38.260	38.520	37.750	38.072	34.667	64,245
2024-06-10	37.730	38.690	37.660	38.210	34.792	240,606
2024-06-07	39.970	40.610	38.110	38.450	35.011	181,875
2024-06-06	39.660	40.530	39.310	39.610	36.067	406,073
2024-06-05	38.700	39.840	38.700	39.665	36.118	714,280
2024-06-04	39.220	39.350	38.290	38.853	35.378	327,884
2024-06-03	39.550	39.850	39.240	39.310	35.794	36,342
2024-05-31	39.050	39.370	38.850	39.099	35.602	56,521
2024-05-30	38.700	39.280	38.480	39.184	35.679	102,482
2024-05-29	39.400	39.760	38.710	39.380	35.858	424,815
2024-05-28	39.630	39.860	39.400	39.490	35.958	1,674,029
2024-05-24	38.880	39.420	38.670	39.393	35.870	683,281
2024-05-23	39.680	39.680	38.950	39.076	35.581	36,242
2024-05-22	39.210	39.330	38.830	38.962	35.477	560,115
2024-05-21	38.730	39.300	38.730	38.940	35.457	186,313
2024-05-20	39.760	39.760	38.770	39.005	35.517	997,761
2024-05-17	38.900	39.380	38.670	39.082	35.587	167,393
2024-05-16	39.330	40.120	38.970	39.400	35.876	190,767
2024-05-15	41.900	42.140	40.940	41.330	35.904	620,466
2024-05-14	41.170	41.910	41.070	41.598	36.136	386,530
2024-05-13	41.700	41.960	40.840	41.214	35.803	531,366
2024-05-10	41.040	42.070	41.040	41.690	36.216	699,994
2024-05-09	40.910	41.400	40.560	41.139	35.738	107,887
2024-05-08	40.970	41.120	40.070	40.516	35.197	411,346
2024-05-07	40.930	41.130	40.050	40.900	35.530	349,185
2024-05-03	43.827	43.827	39.580	43.270	37.589	1,478,949
2024-05-02	42.070	42.570	41.640	42.438	36.866	956,015
2024-05-01	42.310	42.310	42.310	42.310	36.755	28,945
2024-04-30	44.090	44.240	42.090	42.626	37.030	2,240,717
2024-04-29	43.350	44.050	43.280	43.683	37.948	57,800
2024-04-26	41.560	42.920	41.560	42.670	37.068	1,203,335
2024-04-25	42.870	43.200	41.800	41.950	36.442	480,047
2024-04-24	42.910	43.510	42.820	42.859	37.231	253,017
2024-04-23	43.760	43.760	42.710	43.425	37.723	646,638
2024-04-22	43.570	43.570	42.740	43.199	37.527	1,581,128
2024-04-19	43.210	44.370	42.940	43.177	37.508	1,797,705
2024-04-18	44.350	44.650	43.670	44.057	38.272	487,504
2024-04-17	44.850	45.090	43.800	43.971	38.197	521,595
2024-04-16	45.830	45.830	44.060	44.632	38.772	243,638
2024-04-15	44.830	45.980	44.830	45.640	39.648	1,087,036
2024-04-12	46.200	46.480	44.970	45.097	39.176	395,619
2024-04-11	46.230	46.270	45.640	46.007	39.967	362,197
2024-04-10	45.810	46.120	44.830	45.647	39.654	172,751
2024-04-09	47.070	47.480	45.170	45.708	39.707	1,695,497
2024-04-08	46.900	47.200	46.330	47.052	40.874	375,423
2024-04-05	46.810	46.810	45.780	46.280	40.203	235,963
2024-04-04	45.640	46.537	45.600	46.098	40.045	237,824
2024-04-03	46.550	46.550	45.150	45.665	39.669	263,308
2024-04-02	47.690	47.690	46.500	46.714	40.581	294,634
2024-03-28	46.740	46.969	46.440	46.967	40.800	348,268
2024-03-27	47.140	47.410	46.420	46.600	40.482	200,893
2024-03-26	46.950	47.430	46.600	47.065	40.885	1,311,777
2024-03-25	46.440	46.920	46.120	46.859	40.707	2,222,980
2024-03-22	46.640	46.870	46.310	46.580	40.464	136,860
2024-03-21	47.410	47.670	46.420	46.665	40.538	261,703
2024-03-20	47.410	47.550	46.620	46.921	40.761	195,425
2024-03-19	46.900	47.780	46.570	47.639	41.384	677,488

← NewerPage 11 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.