Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	30.590	30.970	30.357	30.365	25.296	261,598
2023-04-03	31.010	31.010	30.120	30.489	25.399	4,202,737
2023-03-31	31.035	31.195	30.925	31.058	25.873	249,595
2023-03-30	30.650	30.959	30.505	30.740	25.608	378,625
2023-03-29	30.745	30.915	30.260	30.568	25.465	245,124
2023-03-28	30.655	30.920	30.410	30.626	25.513	184,341
2023-03-27	29.955	30.480	29.810	30.286	25.230	242,772
2023-03-24	30.675	30.675	29.125	29.508	24.582	769,583
2023-03-23	31.000	31.190	30.495	30.787	25.648	1,065,691
2023-03-22	30.990	31.415	30.825	31.168	25.965	73,733
2023-03-21	30.945	31.170	30.845	30.992	25.818	155,071
2023-03-20	29.900	30.695	29.420	30.298	25.240	1,804,854
2023-03-17	30.545	31.175	30.015	30.141	25.109	566,240
2023-03-16	30.175	30.540	29.320	30.057	25.039	6,505,905
2023-03-15	30.330	30.410	29.430	29.723	24.761	4,715,383
2023-03-14	30.190	30.495	29.695	30.187	25.148	32,391,070
2023-03-13	31.205	31.460	29.715	30.268	25.215	374,813
2023-03-10	33.050	33.050	30.475	31.591	26.318	706,987
2023-03-09	32.715	32.860	32.410	32.418	27.006	147,983
2023-03-08	32.860	33.145	32.590	32.913	27.419	137,028
2023-03-07	32.600	33.305	32.578	33.020	27.508	5,753,693
2023-03-06	31.755	32.607	31.755	32.600	27.158	337,416
2023-03-03	30.390	31.770	30.390	31.764	26.461	629,526
2023-03-02	30.035	30.225	29.840	30.039	25.024	207,959
2023-03-01	30.190	30.330	30.085	30.248	25.199	2,056,144
2023-02-28	29.910	30.085	29.535	29.724	24.762	82,309
2023-02-27	30.290	30.335	29.885	29.974	24.970	1,201,539
2023-02-24	30.990	31.220	29.997	30.242	25.194	146,889
2023-02-23	30.725	31.080	30.717	30.955	25.787	774,260
2023-02-22	30.750	30.790	30.465	30.646	25.530	81,796
2023-02-21	31.255	31.365	30.884	31.027	25.847	56,844
2023-02-20	31.535	31.595	31.230	31.284	26.061	83,802
2023-02-17	30.730	31.450	30.625	31.204	25.995	149,004
2023-02-16	31.440	31.860	30.855	31.154	25.953	122,002
2023-02-15	31.045	31.345	30.940	31.143	25.944	153,926
2023-02-14	31.330	31.345	30.985	31.087	25.897	2,961,963
2023-02-13	31.370	31.590	31.055	31.438	26.190	3,052,297
2023-02-10	31.755	31.930	31.090	31.255	26.038	345,803
2023-02-09	31.610	32.085	31.610	31.761	26.459	331,255
2023-02-08	31.350	31.675	31.220	31.462	26.209	449,685
2023-02-07	31.605	31.645	31.185	31.338	26.106	214,762
2023-02-06	31.725	31.760	31.235	31.430	26.183	72,309
2023-02-03	31.810	31.858	31.260	31.587	26.314	2,740,393
2023-02-02	31.405	32.530	31.245	32.020	26.675	363,769
2023-02-01	30.920	31.315	30.735	31.285	26.062	164,226
2023-01-31	31.170	31.205	30.665	30.771	25.635	729,152
2023-01-30	31.215	31.360	30.965	31.105	25.913	61,662
2023-01-27	31.235	31.505	31.090	31.343	26.111	188,650
2023-01-26	31.465	31.487	30.665	31.189	25.982	160,137
2023-01-25	30.425	31.440	30.425	31.075	25.887	392,171
2023-01-24	29.845	30.775	29.355	30.397	25.322	662,751
2023-01-23	29.555	29.710	29.250	29.557	24.623	156,050
2023-01-20	29.215	29.390	29.045	29.286	24.397	239,435
2023-01-19	29.455	29.665	29.055	29.271	24.385	1,562,921
2023-01-18	29.630	29.700	29.465	29.605	24.663	101,763
2023-01-17	29.325	29.660	28.982	29.368	24.465	248,973
2023-01-16	29.605	29.655	29.036	29.313	24.419	103,797
2023-01-13	30.505	30.605	29.195	29.711	24.751	844,912
2023-01-12	30.305	30.722	30.295	30.631	25.518	610,854
2023-01-11	30.110	30.340	30.100	30.262	25.210	102,448

← NewerPage 16 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.