Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	32.960	33.160	32.750	32.777	28.473	830,555
2023-07-03	33.150	33.310	32.910	33.013	28.679	226,269
2023-06-30	32.624	33.080	32.624	32.996	28.664	636,974
2023-06-29	32.470	32.690	32.320	32.640	28.355	264,080
2023-06-28	31.930	32.610	31.930	32.381	28.130	2,740,556
2023-06-27	31.630	31.820	31.360	31.681	27.521	166,219
2023-06-26	30.810	31.320	30.550	30.792	26.749	354,639
2023-06-23	30.590	30.950	30.460	30.722	26.689	631,464
2023-06-22	30.340	30.660	30.080	30.537	26.528	413,258
2023-06-21	31.590	31.990	31.450	31.685	26.396	1,326,216
2023-06-20	32.040	32.050	31.530	31.828	26.515	267,265
2023-06-19	32.700	32.700	32.064	32.405	26.995	226,775
2023-06-16	32.500	32.740	32.370	32.683	27.227	1,521,761
2023-06-15	32.430	32.550	32.130	32.391	26.984	1,141,970
2023-06-14	31.950	32.590	31.950	32.414	27.003	1,435,741
2023-06-13	31.510	31.970	31.480	31.777	26.472	973,824
2023-06-12	30.740	31.510	30.700	31.253	26.035	1,176,401
2023-06-09	30.690	31.030	30.560	30.724	25.595	3,586,908
2023-06-08	29.140	30.710	29.140	30.655	25.538	2,518,479
2023-06-07	29.630	30.030	29.510	29.950	24.950	307,562
2023-06-06	29.370	29.580	28.730	29.139	24.274	252,416
2023-06-05	29.530	29.720	29.180	29.505	24.580	88,187
2023-06-02	28.720	29.310	28.710	29.223	24.344	835,499
2023-06-01	28.610	28.610	28.040	28.403	23.661	2,143,393
2023-05-31	28.250	28.550	27.940	28.296	23.572	674,574
2023-05-30	28.810	28.960	28.560	28.730	23.934	1,075,922
2023-05-26	27.980	28.480	27.870	28.309	23.584	236,447
2023-05-25	27.940	28.040	27.580	27.849	23.200	282,307
2023-05-24	28.930	28.990	27.980	28.229	23.516	1,426,099
2023-05-23	29.310	29.370	28.960	29.119	24.258	1,628,533
2023-05-22	29.340	29.340	29.070	29.113	24.253	95,524
2023-05-19	29.210	29.760	29.210	29.377	24.473	210,574
2023-05-18	28.600	29.046	28.600	29.034	24.187	324,744
2023-05-17	28.350	28.510	28.240	28.398	23.657	197,769
2023-05-16	28.880	29.000	28.460	28.659	23.875	180,857
2023-05-15	29.060	29.150	28.820	29.043	24.195	421,045
2023-05-12	28.980	29.000	28.800	28.970	24.134	3,518,743
2023-05-11	28.970	29.030	28.620	28.710	23.917	571,387
2023-05-10	28.940	29.090	28.217	28.859	24.041	1,157,079
2023-05-09	29.090	29.320	27.970	28.422	23.678	784,025
2023-05-05	28.730	29.140	28.400	28.840	24.026	308,839
2023-05-04	28.670	28.890	28.460	28.698	23.907	126,308
2023-05-03	29.170	29.333	28.350	28.651	23.868	722,799
2023-05-02	30.010	30.310	29.190	29.704	24.745	318,138
2023-04-28	29.600	30.020	29.390	29.822	24.844	325,849
2023-04-27	30.447	30.447	29.320	29.701	24.743	1,342,808
2023-04-26	30.580	30.730	30.300	30.343	25.278	2,494,565
2023-04-25	30.510	30.960	30.160	30.767	25.631	616,976
2023-04-24	29.890	30.170	29.830	30.015	25.004	242,186
2023-04-21	30.490	30.490	30.000	30.000	24.992	226,490
2023-04-20	30.130	30.590	29.950	30.465	25.380	554,592
2023-04-19	30.260	30.260	29.610	29.930	24.934	506,913
2023-04-18	30.500	30.630	30.190	30.441	25.360	618,296
2023-04-17	30.330	30.690	30.150	30.455	25.371	337,096
2023-04-14	30.020	30.240	29.820	30.092	25.069	389,407
2023-04-13	29.840	30.110	29.760	29.997	24.989	144,966
2023-04-12	29.219	30.270	29.219	29.948	24.948	503,606
2023-04-11	29.020	29.370	28.620	28.730	23.934	849,697
2023-04-06	28.840	29.040	28.540	28.809	24.000	289,488
2023-04-05	30.400	30.440	28.580	29.248	24.365	354,295

← NewerPage 15 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.