Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	25.585	25.725	24.880	25.219	21.009	153,285
2022-10-13	25.120	25.695	24.615	25.404	21.163	355,641
2022-10-12	24.990	25.625	24.915	25.115	20.922	392,723
2022-10-11	24.425	25.220	24.355	24.890	20.735	164,923
2022-10-10	24.070	25.210	24.070	24.844	20.697	463,203
2022-10-07	24.325	24.600	24.210	24.391	20.319	454,215
2022-10-06	24.695	24.985	24.385	24.426	20.349	93,357
2022-10-05	24.725	24.885	24.105	24.425	20.348	461,430
2022-10-04	24.260	24.790	24.015	24.785	20.647	159,873
2022-10-03	23.200	24.050	22.925	24.045	20.031	327,214
2022-09-30	23.000	23.365	22.855	23.321	19.428	327,914
2022-09-29	23.230	23.230	22.500	22.762	18.962	289,557
2022-09-28	23.475	23.680	22.890	23.264	19.380	290,461
2022-09-27	24.640	24.778	23.816	23.820	19.844	370,423
2022-09-26	23.780	24.980	23.715	24.402	20.329	257,653
2022-09-23	24.610	24.625	23.860	24.277	20.224	252,390
2022-09-22	24.575	25.270	24.545	24.896	20.740	71,829
2022-09-21	24.815	25.415	24.740	25.075	20.889	267,847
2022-09-20	25.455	25.620	24.760	25.186	20.982	163,212
2022-09-16	25.210	25.210	23.985	24.345	20.281	467,447
2022-09-15	25.460	25.960	25.460	25.804	21.496	158,548
2022-09-14	25.620	25.745	25.165	25.435	21.189	197,606
2022-09-13	26.445	26.690	25.785	25.806	21.498	127,338
2022-09-12	25.315	26.485	25.315	26.179	21.808	612,031
2022-09-09	24.685	25.215	24.685	25.150	20.952	306,092
2022-09-08	25.200	25.275	24.320	24.682	20.561	1,308,011
2022-09-07	24.760	25.055	24.515	24.729	20.600	182,174
2022-09-06	24.650	25.060	24.425	24.855	20.706	296,198
2022-09-05	24.980	25.260	24.695	24.852	20.703	250,445
2022-09-02	25.385	25.905	25.320	25.562	21.295	235,410
2022-09-01	25.375	25.375	24.865	25.071	20.886	98,432
2022-08-31	25.955	25.955	25.440	25.688	21.399	96,124
2022-08-30	25.500	26.490	25.465	26.050	21.701	716,467
2022-08-26	25.670	26.110	25.290	25.743	21.445	70,822
2022-08-25	25.895	26.120	25.400	25.656	21.373	2,759,278
2022-08-24	25.875	26.150	25.730	25.885	21.564	1,102,583
2022-08-23	25.725	26.605	25.725	26.148	21.783	242,202
2022-08-22	26.840	26.840	26.010	26.104	21.746	186,695
2022-08-19	27.030	27.405	27.030	27.233	22.687	333,000
2022-08-18	27.430	27.905	27.300	27.518	22.925	2,937,402
2022-08-17	28.765	28.850	27.400	27.966	23.297	221,695
2022-08-16	28.530	28.743	28.465	28.645	23.863	67,315
2022-08-15	28.425	28.570	28.135	28.398	23.658	126,879
2022-08-12	28.045	29.020	28.045	28.498	23.740	156,246
2022-08-11	28.035	28.230	27.305	27.851	23.201	312,864
2022-08-10	27.340	27.940	27.330	27.727	23.098	92,301
2022-08-09	27.885	27.885	27.365	27.550	22.951	129,570
2022-08-08	27.795	28.165	27.695	28.078	23.391	103,539
2022-08-05	27.875	27.960	27.535	27.717	23.090	96,191
2022-08-04	27.535	28.455	27.535	28.001	23.327	4,050,605
2022-08-03	27.250	27.525	26.780	27.214	22.671	98,091
2022-08-02	26.915	27.505	26.770	27.212	22.669	2,304,970
2022-08-01	26.675	27.150	26.650	27.017	22.507	205,538
2022-07-29	26.660	26.925	26.590	26.723	22.262	1,079,465
2022-07-28	25.490	26.475	25.405	26.385	21.981	377,946
2022-07-27	25.480	25.860	25.390	25.605	21.331	265,715
2022-07-26	25.430	25.430	24.840	25.089	20.900	5,109,679
2022-07-25	25.580	25.935	25.435	25.614	21.338	61,777
2022-07-22	25.520	25.717	25.340	25.631	21.352	3,472,778
2022-07-21	25.615	25.865	25.120	25.493	21.237	205,994

← NewerPage 18 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.