Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	30.110	30.340	30.100	30.262	25.210	102,448
2023-01-10	30.500	30.760	29.695	30.096	25.072	220,075
2023-01-09	30.390	30.645	30.120	30.461	25.376	125,316
2023-01-06	29.860	30.335	29.680	30.085	25.063	82,974
2023-01-05	29.770	29.955	29.550	29.717	24.756	119,794
2023-01-04	29.785	30.121	29.605	29.817	24.839	5,460,368
2023-01-03	29.415	29.805	29.325	29.564	24.629	756,862
2022-12-30	29.280	29.280	28.985	29.085	24.230	29,173
2022-12-29	29.205	29.510	29.010	29.397	24.489	71,822
2022-12-28	29.580	29.655	29.215	29.387	24.481	105,354
2022-12-23	29.625	29.770	29.440	29.580	24.642	83,335
2022-12-22	30.300	30.355	29.525	29.596	24.655	808,547
2022-12-21	29.940	30.330	29.755	30.096	25.071	102,157
2022-12-20	29.890	30.185	29.755	29.940	24.942	4,191,708
2022-12-19	30.045	30.215	29.830	30.124	25.096	218,088
2022-12-16	30.030	30.140	29.480	29.712	24.752	888,135
2022-12-15	30.600	30.840	29.960	30.558	25.456	260,377
2022-12-14	31.110	31.110	30.600	30.744	25.612	290,725
2022-12-13	30.690	31.365	30.680	31.132	25.935	7,091,160
2022-12-12	30.675	30.805	30.440	30.576	25.472	85,425
2022-12-09	30.515	30.915	30.500	30.915	25.754	196,095
2022-12-08	30.585	30.740	30.465	30.601	25.493	69,172
2022-12-07	30.415	30.860	30.350	30.617	25.506	133,220
2022-12-06	31.110	31.150	30.485	30.711	25.584	274,980
2022-12-05	31.155	31.425	31.035	31.199	25.991	218,697
2022-12-02	31.405	31.435	30.750	31.155	25.954	421,804
2022-12-01	31.520	31.635	31.114	31.370	26.133	124,537
2022-11-30	31.100	31.595	30.960	31.393	26.153	289,882
2022-11-29	30.880	31.230	30.750	30.808	25.665	216,217
2022-11-28	30.670	30.865	30.565	30.749	25.616	188,824
2022-11-25	30.925	31.050	30.800	30.970	25.800	151,657
2022-11-24	30.600	31.020	30.485	30.658	25.540	137,190
2022-11-23	30.445	30.770	30.205	30.529	25.432	398,741
2022-11-22	30.160	30.421	30.050	30.410	25.334	208,544
2022-11-21	30.025	30.270	29.870	30.154	25.121	160,358
2022-11-18	29.560	30.135	28.524	29.930	24.933	177,978
2022-11-17	29.245	29.640	28.910	29.239	24.358	182,125
2022-11-16	28.630	29.015	28.500	28.719	23.924	617,577
2022-11-15	28.545	28.760	28.155	28.571	23.801	246,536
2022-11-14	28.850	29.385	27.855	28.446	23.697	626,861
2022-11-11	29.165	29.260	28.285	28.635	23.855	523,826
2022-11-10	27.810	28.950	27.705	28.555	23.788	355,618
2022-11-09	28.195	28.325	27.965	28.104	23.413	569,207
2022-11-08	27.820	28.325	27.620	28.311	23.585	223,142
2022-11-07	27.540	27.975	27.325	27.639	23.025	122,777
2022-11-04	27.050	27.730	27.025	27.591	22.985	459,953
2022-11-03	27.320	27.445	26.625	26.941	22.444	291,264
2022-11-02	27.720	27.910	27.460	27.601	22.993	465,973
2022-11-01	27.350	27.990	27.350	27.679	23.058	142,139
2022-10-31	27.005	27.260	26.770	27.103	22.578	84,012
2022-10-28	26.800	27.030	26.600	26.828	22.349	213,764
2022-10-27	26.685	27.170	26.640	26.937	22.440	249,335
2022-10-26	26.380	26.630	26.290	26.433	22.021	72,992
2022-10-25	25.965	26.345	25.555	25.874	21.555	65,280
2022-10-24	25.805	26.010	25.260	25.642	21.362	93,661
2022-10-21	25.145	25.515	24.955	25.395	21.156	55,976
2022-10-20	25.790	25.790	25.080	25.443	21.196	416,915
2022-10-19	26.515	26.730	25.925	26.274	21.888	336,361
2022-10-18	26.140	26.515	25.930	26.195	21.822	201,796
2022-10-17	25.290	26.220	25.105	25.793	21.487	163,899

← NewerPage 17 of 19 · 1,137 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.