Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	46.940	47.280	46.390	46.881	40.725	1,790,789
2024-03-15	45.520	47.070	45.520	46.725	40.590	154,232
2024-03-14	45.010	45.930	44.570	45.800	39.787	1,140,637
2024-03-13	45.010	45.300	44.580	44.847	38.959	2,427,306
2024-03-12	44.390	45.040	44.070	45.004	39.095	273,470
2024-03-11	43.280	43.980	43.190	43.890	38.127	1,484,285
2024-03-08	43.310	43.910	42.950	43.654	37.922	92,056
2024-03-07	43.120	43.820	42.730	43.260	37.580	218,086
2024-03-06	43.400	43.510	42.700	43.017	37.369	262,139
2024-03-05	42.680	43.275	42.210	43.056	37.403	2,318,666
2024-03-04	43.900	44.890	42.710	43.504	37.792	3,049,897
2024-03-01	38.688	44.650	38.688	42.730	37.120	2,084,175
2024-02-29	37.500	38.010	37.376	37.780	32.820	1,181,663
2024-02-28	37.270	37.570	37.040	37.458	32.540	395,236
2024-02-27	36.910	37.540	36.780	37.270	32.377	301,574
2024-02-26	36.620	36.950	36.570	36.861	32.021	167,062
2024-02-23	36.380	36.750	36.280	36.718	31.897	447,714
2024-02-22	36.000	37.510	36.000	36.224	31.468	278,140
2024-02-21	35.650	36.300	35.290	35.638	30.959	539,138
2024-02-20	35.010	35.620	35.010	35.154	30.538	149,218
2024-02-19	35.440	35.770	35.050	35.201	30.579	157,767
2024-02-16	35.360	35.970	34.990	35.574	30.903	415,364
2024-02-15	34.720	35.750	34.370	35.397	30.749	910,522
2024-02-14	34.140	34.740	34.140	34.379	29.865	78,687
2024-02-13	34.600	34.930	34.360	34.498	29.968	515,526
2024-02-12	34.500	34.690	34.120	34.680	30.127	208,007
2024-02-09	34.230	34.750	34.190	34.508	29.977	331,437
2024-02-08	34.120	34.350	34.020	34.184	29.696	92,684
2024-02-07	34.090	34.570	33.850	34.030	29.562	413,532
2024-02-06	33.770	34.090	33.380	34.055	29.584	80,371
2024-02-05	33.670	33.950	33.530	33.683	29.261	209,559
2024-02-02	33.690	33.900	33.600	33.765	29.331	62,760
2024-02-01	33.030	33.560	33.020	33.425	29.036	76,447
2024-01-31	33.040	33.430	32.830	33.255	28.889	113,809
2024-01-30	33.370	33.370	32.820	33.011	28.677	165,628
2024-01-29	33.160	33.580	33.060	33.075	28.732	1,243,557
2024-01-26	32.550	33.140	32.540	33.040	28.702	420,202
2024-01-25	32.340	32.780	32.100	32.526	28.255	569,174
2024-01-24	32.100	32.480	31.860	32.261	28.025	450,882
2024-01-23	31.490	31.810	31.380	31.739	27.571	545,942
2024-01-22	31.220	31.430	30.690	31.297	27.188	335,502
2024-01-19	31.420	31.610	30.840	31.128	27.041	577,091
2024-01-18	31.220	31.450	31.020	31.332	27.218	169,936
2024-01-17	31.220	31.670	31.030	31.254	27.150	371,385
2024-01-16	31.730	32.100	31.300	31.516	27.378	526,213
2024-01-15	32.300	32.620	31.830	32.117	27.900	1,911,958
2024-01-12	32.250	32.490	31.920	32.172	27.948	75,534
2024-01-11	32.970	33.300	32.080	32.569	28.293	258,566
2024-01-10	32.710	33.160	32.710	33.001	28.668	118,875
2024-01-09	33.190	33.249	32.560	32.901	28.581	1,602,285
2024-01-08	32.960	33.240	32.760	32.963	28.635	939,114
2024-01-05	33.140	33.410	33.090	33.353	28.974	91,612
2024-01-04	33.450	33.454	33.060	33.380	28.997	3,228,697
2024-01-03	34.030	34.430	33.360	33.539	29.135	1,063,678
2024-01-02	34.230	34.440	33.680	34.218	29.725	208,023
2023-12-29	33.960	34.170	33.920	34.087	29.611	78,696
2023-12-28	34.000	34.020	33.850	34.010	29.545	128,643
2023-12-27	34.010	34.200	33.890	34.089	29.613	95,191
2023-12-22	33.830	34.150	33.830	34.000	29.536	154,174
2023-12-21	34.060	34.060	33.670	33.860	29.414	202,279

← NewerPage 12 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.