Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	37.890	38.360	37.760	38.004	36.358	1,022,506
2025-05-27	39.245	39.780	39.105	39.407	35.883	779,670
2025-05-23	39.260	39.600	37.410	37.750	34.374	79,222
2025-05-22	39.250	39.580	38.990	39.210	35.703	182,875
2025-05-21	39.600	39.910	39.180	39.401	35.877	42,619
2025-05-20	40.120	40.300	39.620	40.270	36.668	538,951
2025-05-19	39.710	40.215	39.560	40.160	36.568	103,130
2025-05-16	40.410	40.460	39.370	40.142	36.552	624,042
2025-05-15	40.750	41.210	40.070	40.380	36.769	536,124
2025-05-14	39.820	41.050	39.270	40.651	37.015	980,550
2025-05-13	39.310	39.780	39.030	39.687	36.138	1,015,474
2025-05-12	38.490	39.690	38.160	39.004	35.516	276,276
2025-05-09	36.670	37.210	36.640	37.031	33.719	64,585
2025-05-08	35.750	36.320	35.550	36.220	32.981	60,391
2025-05-07	35.520	35.960	35.290	35.716	32.521	398,117
2025-05-06	35.970	35.970	34.600	35.394	32.229	76,804
2025-05-02	35.770	36.020	35.340	35.543	32.364	290,341
2025-05-01	35.354	35.354	35.354	35.354	32.192	0
2025-04-30	35.320	36.000	34.660	35.354	32.192	228,826
2025-04-29	35.550	36.230	35.070	35.226	32.076	793,202
2025-04-28	35.230	35.863	35.200	35.528	32.351	150,577
2025-04-25	34.730	35.140	34.590	34.866	31.747	76,119
2025-04-24	33.390	34.360	33.080	33.280	30.304	1,080,268
2025-04-23	34.295	34.830	33.730	34.345	31.273	218,008
2025-04-22	33.560	33.890	32.800	33.414	30.426	887,788
2025-04-17	34.050	34.320	33.220	33.702	30.688	230,454
2025-04-16	33.590	33.940	33.220	33.670	30.659	35,441
2025-04-15	34.040	34.690	33.810	34.030	30.987	366,839
2025-04-14	33.360	33.850	33.040	33.660	30.650	250,471
2025-04-11	33.560	33.580	31.970	32.390	29.493	821,919
2025-04-10	35.430	35.860	32.820	33.165	30.199	580,160
2025-04-09	31.300	32.760	31.010	32.447	29.545	2,032,920
2025-04-08	33.660	33.660	32.170	33.025	30.071	406,246
2025-04-07	30.940	34.660	30.880	31.740	28.901	188,726
2025-04-04	34.270	34.470	31.830	31.911	29.057	102,048
2025-04-03	36.050	37.980	34.820	36.406	33.150	718,150
2025-04-02	36.680	37.290	36.330	36.520	33.254	223,662
2025-04-01	37.090	37.310	36.540	36.960	33.654	260,883
2025-03-31	37.060	37.225	36.275	36.454	33.194	324,379
2025-03-28	37.640	38.230	37.440	38.030	34.629	86,461
2025-03-27	37.060	38.450	37.000	37.772	34.394	87,075
2025-03-26	38.570	38.740	38.230	38.490	35.047	57,102
2025-03-25	37.900	38.630	37.570	38.100	34.693	121,754
2025-03-24	38.900	39.030	38.230	38.637	35.181	112,913
2025-03-21	39.060	39.310	38.190	38.377	34.945	205,817
2025-03-20	40.420	40.560	38.900	39.227	35.718	1,127,035
2025-03-19	41.250	41.270	39.960	40.730	37.087	650,572
2025-03-18	41.010	41.500	40.630	41.180	37.497	885,955
2025-03-17	39.790	40.620	39.590	40.169	36.577	181,386
2025-03-14	40.210	40.980	38.685	40.114	36.527	640,027
2025-03-13	40.400	40.400	34.920	38.050	34.647	695,506
2025-03-12	41.030	41.210	40.280	40.852	37.199	802,721
2025-03-11	42.560	42.700	40.570	41.223	37.536	1,128,299
2025-03-10	43.720	43.840	42.200	43.055	39.204	34,525
2025-03-07	44.600	44.680	43.470	44.056	40.116	208,996
2025-03-06	42.420	45.120	42.420	44.098	40.154	731,481
2025-03-05	40.990	42.850	39.670	41.723	37.992	250,548
2025-03-04	42.440	42.440	39.210	40.688	37.049	174,651
2025-03-03	42.240	44.480	42.000	43.698	39.789	445,117
2025-02-28	40.650	42.110	40.550	41.555	37.839	582,322

← NewerPage 7 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.