Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	33.560	33.560	32.480	32.703	28.409	320,256
2023-09-26	33.820	33.830	33.530	33.543	29.139	532,638
2023-09-25	33.500	33.970	33.500	33.870	29.423	263,179
2023-09-22	33.570	33.740	33.360	33.543	29.139	473,436
2023-09-21	33.800	33.830	33.400	33.621	29.207	229,376
2023-09-20	33.830	34.060	33.620	33.933	29.477	171,689
2023-09-19	33.590	33.970	33.390	33.809	29.370	419,321
2023-09-18	33.270	33.880	33.270	33.662	29.242	31,301
2023-09-15	33.520	33.640	33.360	33.440	29.050	27,932
2023-09-14	32.990	33.460	32.890	33.285	28.915	355,703
2023-09-13	33.350	33.650	32.970	33.270	28.902	782,171
2023-09-12	33.380	33.560	33.080	33.533	29.130	264,392
2023-09-11	32.690	33.330	32.690	33.196	28.838	239,726
2023-09-08	32.440	32.610	32.050	32.465	28.203	166,809
2023-09-07	31.850	32.420	31.830	32.298	28.057	492,257
2023-09-06	31.770	32.190	31.770	32.016	27.813	403,186
2023-09-05	31.810	32.230	31.800	31.948	27.753	287,200
2023-09-04	32.130	32.310	31.980	32.158	27.936	448,512
2023-09-01	32.590	32.660	32.079	32.223	27.993	1,679,166
2023-08-31	32.350	32.650	32.350	32.529	28.258	579,770
2023-08-30	32.550	32.640	32.110	32.276	28.038	351,046
2023-08-29	32.820	32.820	32.380	32.535	28.263	385,666
2023-08-25	32.200	32.600	32.180	32.365	28.116	425,476
2023-08-24	33.560	33.840	32.260	32.270	28.033	403,313
2023-08-23	33.830	33.850	33.340	33.532	29.129	213,450
2023-08-22	33.640	33.960	33.530	33.750	29.319	220,645
2023-08-21	33.310	33.700	33.290	33.576	29.168	250,079
2023-08-18	33.220	33.360	32.840	33.242	28.877	238,720
2023-08-17	33.750	33.760	33.350	33.485	29.089	293,734
2023-08-16	33.870	34.030	33.810	33.926	29.472	951,884
2023-08-15	33.880	34.070	33.590	33.800	29.363	171,107
2023-08-14	34.090	34.120	33.590	33.831	29.389	208,439
2023-08-11	33.950	34.230	33.850	34.125	29.645	336,142
2023-08-10	34.000	34.320	33.910	34.146	29.662	438,896
2023-08-09	33.840	34.080	33.755	33.932	29.476	244,752
2023-08-08	33.560	33.810	33.240	33.509	29.109	229,538
2023-08-07	33.910	34.030	33.470	33.906	29.454	697,829
2023-08-04	33.600	34.260	33.590	33.957	29.499	326,747
2023-08-03	33.410	33.610	33.250	33.494	29.096	1,793,091
2023-08-02	32.830	33.690	32.520	33.138	28.787	272,134
2023-08-01	33.270	33.680	33.000	33.253	28.887	599,365
2023-07-31	34.150	34.320	34.050	34.163	29.677	1,104,906
2023-07-28	33.900	34.130	33.770	33.935	29.479	346,382
2023-07-27	32.980	34.040	32.940	33.395	29.011	344,221
2023-07-26	32.920	33.110	32.780	32.935	28.611	192,779
2023-07-25	33.110	33.150	32.820	32.942	28.617	202,310
2023-07-24	33.090	33.230	32.800	33.163	28.809	403,795
2023-07-21	33.070	33.400	33.060	33.338	28.960	522,097
2023-07-20	32.840	33.180	32.530	33.099	28.753	292,766
2023-07-19	33.290	33.290	32.110	32.889	28.571	716,030
2023-07-18	33.050	33.270	32.910	33.199	28.840	303,960
2023-07-17	32.900	33.120	32.800	32.941	28.616	102,976
2023-07-14	32.630	33.023	32.570	32.989	28.658	433,299
2023-07-13	32.890	33.000	32.610	32.799	28.492	420,110
2023-07-12	32.800	33.220	32.720	33.040	28.702	300,187
2023-07-11	32.790	32.850	31.850	32.612	28.330	1,072,685
2023-07-10	31.890	32.090	31.470	31.886	27.700	157,703
2023-07-07	32.020	32.200	31.620	32.120	27.903	257,198
2023-07-06	32.340	32.520	31.980	32.222	27.991	265,257
2023-07-05	32.610	32.958	32.560	32.799	28.492	1,863,650

← NewerPage 14 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.