Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	25.980	26.120	25.260	25.653	21.371	71,544
2022-07-19	24.535	25.885	24.535	25.664	21.380	126,327
2022-07-18	24.585	25.025	24.583	24.770	20.635	1,295,925
2022-07-15	23.580	24.435	23.510	24.198	20.158	155,562
2022-07-14	23.785	24.140	23.420	23.688	19.733	80,414
2022-07-13	23.990	24.025	23.373	23.756	19.791	99,314
2022-07-12	23.765	24.535	23.600	23.854	19.872	1,239,586
2022-07-11	24.550	24.765	24.030	24.360	20.293	122,171
2022-07-08	24.255	25.315	24.210	25.269	21.050	819,327
2022-07-07	22.955	24.400	22.930	23.942	19.945	250,400
2022-07-06	23.200	24.129	22.730	22.994	19.155	167,243
2022-07-05	24.950	25.000	22.840	24.045	20.031	801,254
2022-07-04	25.195	25.215	24.800	24.999	20.826	110,516
2022-07-01	24.900	25.650	24.735	25.031	20.853	255,638
2022-06-30	25.105	25.155	24.380	24.830	20.685	849,005
2022-06-29	25.600	26.200	25.210	25.396	21.157	956,027
2022-06-28	26.320	26.450	25.880	26.028	21.683	74,571
2022-06-27	26.085	26.730	25.990	26.086	21.731	102,369
2022-06-24	25.430	26.264	24.995	25.120	20.927	276,484
2022-06-23	25.960	25.960	25.210	25.285	21.064	4,324
2022-06-22	26.750	26.750	26.135	26.158	21.791	98,877
2022-06-21	27.305	27.683	27.055	27.632	23.019	91,903
2022-06-20	26.905	27.220	26.730	27.160	22.626	102,414
2022-06-17	26.610	27.250	26.530	26.820	22.342	808,819
2022-06-16	27.660	27.660	26.500	26.721	22.260	157,715
2022-06-15	27.745	27.900	27.535	27.630	23.018	152,922
2022-06-14	27.970	28.150	27.350	27.360	22.793	2,449,611
2022-06-13	27.875	28.105	27.420	27.790	23.151	112,116
2022-06-10	29.200	29.200	28.290	28.657	23.873	181,527
2022-06-09	29.545	29.814	29.290	29.547	24.614	42,161
2022-06-08	30.010	30.080	29.655	29.916	24.922	1,137,240
2022-06-07	29.755	29.865	29.395	29.771	24.801	175,005
2022-06-06	29.945	30.150	29.820	29.891	24.901	140,641
2022-06-01	29.225	29.670	29.225	29.525	24.596	126,926
2022-05-31	29.465	29.615	28.975	29.034	24.187	408,555
2022-05-30	29.360	29.795	29.230	29.236	24.355	82,686
2022-05-27	28.740	29.205	28.700	28.974	24.138	561,552
2022-05-26	28.055	28.935	28.055	28.741	23.943	454,068
2022-05-25	28.225	28.225	27.542	27.676	23.056	459,798
2022-05-24	28.250	28.315	27.782	28.078	23.391	443,796
2022-05-23	28.730	28.930	28.180	28.496	23.739	121,650
2022-05-20	28.720	28.980	28.000	28.160	23.459	6,575,158
2022-05-19	28.880	29.015	27.875	28.223	23.512	777,878
2022-05-18	29.195	29.795	28.948	29.471	24.551	945,274
2022-05-17	28.120	29.130	27.845	28.754	23.954	7,961,591
2022-05-16	26.995	27.300	26.765	27.082	22.561	1,223,139
2022-05-13	26.925	27.715	26.765	27.411	22.835	450,542
2022-05-12	25.935	26.373	25.530	25.861	21.543	271,264
2022-05-11	25.970	26.215	25.305	26.064	21.713	1,555,098
2022-05-10	25.915	26.245	25.610	25.948	21.616	162,453
2022-05-09	25.900	26.185	25.545	25.820	21.509	74,703
2022-05-06	25.550	26.085	25.550	25.766	21.465	453,616
2022-05-05	27.050	27.065	25.670	25.900	21.576	1,087,293
2022-05-04	26.010	26.770	25.685	26.248	21.866	873,116
2022-05-03	25.680	26.260	25.505	25.937	21.607	419,711
2022-04-29	25.995	26.320	25.480	25.796	21.490	345,966
2022-04-28	25.885	26.410	25.000	26.036	21.690	679,990

← NewerPage 19 of 19 · 1,137 trading days

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.