Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	34.190	34.420	34.160	34.230	29.736	1,013,612
2023-12-19	34.130	34.390	33.780	34.010	29.544	1,348,245
2023-12-18	33.830	34.370	33.680	34.215	29.723	1,402,391
2023-12-15	33.830	34.370	33.770	34.109	29.631	407,384
2023-12-14	32.280	33.747	32.280	33.599	29.188	589,713
2023-12-13	32.600	32.870	32.480	32.577	28.299	393,458
2023-12-12	32.540	32.850	32.230	32.640	28.355	418,961
2023-12-11	32.160	32.450	32.000	32.430	28.172	234,383
2023-12-08	31.670	32.257	31.670	32.250	28.016	213,423
2023-12-07	31.740	32.240	31.730	31.970	27.773	694,267
2023-12-06	31.460	32.320	31.150	32.055	27.847	683,610
2023-12-05	30.310	31.440	30.280	31.340	27.225	3,314,007
2023-12-04	30.170	30.360	30.120	30.306	26.327	544,607
2023-12-01	29.940	30.150	29.650	30.011	26.071	636,859
2023-11-30	29.930	30.170	29.730	29.830	25.913	2,465,674
2023-11-29	29.390	29.980	29.370	29.793	25.881	251,897
2023-11-28	29.360	29.650	29.220	29.310	25.462	907,816
2023-11-27	29.710	29.920	29.430	29.646	25.754	215,101
2023-11-24	29.410	29.770	29.410	29.629	25.739	417,530
2023-11-23	29.450	29.630	28.500	29.426	25.563	65,158
2023-11-22	29.480	29.670	29.270	29.431	25.567	97,998
2023-11-21	29.300	29.630	29.293	29.414	25.552	444,196
2023-11-20	29.300	29.480	29.180	29.345	25.492	1,512,471
2023-11-17	29.040	29.330	28.970	29.190	25.358	147,989
2023-11-16	29.360	29.630	28.934	28.936	25.137	260,767
2023-11-15	28.620	29.490	28.540	29.070	25.254	612,503
2023-11-14	28.220	28.620	28.220	28.502	24.760	376,147
2023-11-13	28.360	28.540	28.070	28.244	24.536	710,093
2023-11-10	28.340	28.620	27.980	28.181	24.481	655,708
2023-11-09	28.400	28.480	28.130	28.401	24.672	1,023,171
2023-11-08	28.290	28.570	27.980	28.351	24.629	296,303
2023-11-07	28.810	29.000	28.260	28.461	24.724	1,539,859
2023-11-06	30.040	30.080	29.650	29.731	25.828	674,896
2023-11-03	30.060	30.210	29.790	29.865	25.943	845,714
2023-11-02	29.570	29.840	29.470	29.746	25.840	622,301
2023-11-01	29.780	29.780	29.030	29.375	25.518	506,967
2023-10-31	29.670	30.020	29.490	29.840	25.923	367,975
2023-10-30	29.800	29.870	29.490	29.742	25.837	150,368
2023-10-27	29.900	29.970	29.520	29.792	25.881	302,948
2023-10-26	29.860	30.140	29.430	29.967	26.032	794,878
2023-10-25	29.650	30.140	29.650	29.973	26.037	588,415
2023-10-24	29.770	30.020	29.590	29.845	25.926	479,986
2023-10-23	30.050	30.080	29.730	29.917	25.989	433,222
2023-10-20	30.600	30.600	29.400	30.150	26.192	1,378,503
2023-10-19	30.740	30.790	30.354	30.506	26.501	215,808
2023-10-18	31.010	31.810	30.900	31.020	26.947	1,085,416
2023-10-17	31.020	31.310	30.380	30.987	26.919	427,681
2023-10-16	31.280	31.290	30.500	30.877	26.823	836,477
2023-10-13	31.590	31.910	31.290	31.296	27.187	320,682
2023-10-12	31.730	31.810	31.440	31.586	27.439	544,094
2023-10-11	31.370	31.728	31.210	31.400	27.278	404,758
2023-10-10	31.690	31.880	31.190	31.446	27.317	894,304
2023-10-09	32.920	32.920	31.050	31.629	27.476	578,860
2023-10-06	32.120	32.730	32.000	32.670	28.381	314,011
2023-10-05	32.000	32.080	31.680	31.869	27.685	276,492
2023-10-04	31.980	32.160	31.600	31.960	27.764	1,885,564
2023-10-03	32.650	32.800	31.994	31.996	27.795	744,496
2023-10-02	33.030	33.270	32.650	32.775	28.472	763,910
2023-09-29	33.280	33.300	32.810	33.104	28.757	479,032
2023-09-28	32.880	33.270	32.740	32.889	28.570	419,980

← NewerPage 13 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.