Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	35.670	36.680	35.320	35.720	32.525	465,378
2024-11-29	35.430	35.800	35.090	35.597	32.413	287,988
2024-11-28	34.940	35.720	34.940	35.440	32.270	82,158
2024-11-27	33.980	34.640	33.940	34.355	31.282	72,943
2024-11-26	35.160	35.400	34.110	34.960	31.833	479,231
2024-11-25	37.090	37.160	36.120	36.421	33.164	66,500
2024-11-22	36.240	36.890	35.520	36.352	33.101	193,843
2024-11-21	35.990	36.220	35.330	35.887	32.677	65,595
2024-11-20	36.330	36.350	36.020	36.168	32.933	109,554
2024-11-19	36.460	36.680	35.470	35.827	32.622	89,646
2024-11-18	36.680	36.860	36.180	36.419	33.162	353,683
2024-11-15	36.270	36.830	36.200	36.573	33.302	138,144
2024-11-14	36.170	36.890	35.800	36.541	33.273	31,776
2024-11-13	36.770	36.990	36.000	36.486	33.223	67,825
2024-11-12	36.690	37.510	36.690	37.148	33.826	2,114,552
2024-11-11	37.970	37.970	36.880	37.304	33.968	41,091
2024-11-08	39.140	39.140	37.390	38.231	34.812	46,095
2024-11-07	36.900	40.460	36.708	39.665	36.118	506,627
2024-11-06	37.900	39.200	37.880	39.040	35.548	153,865
2024-11-05	37.980	38.310	37.420	38.220	34.802	17,144
2024-11-04	37.510	38.030	37.510	37.693	34.322	72,919
2024-11-01	38.010	38.300	37.340	37.782	34.403	54,834
2024-10-31	37.790	38.320	37.710	37.907	34.516	854,457
2024-10-30	38.770	38.900	37.770	38.390	34.956	69,208
2024-10-29	38.810	39.570	38.760	39.233	35.724	110,326
2024-10-28	39.420	39.500	38.720	38.932	35.450	1,062,149
2024-10-25	37.520	39.400	37.520	38.363	34.932	58,044
2024-10-24	37.180	37.950	37.130	37.470	34.119	869,328
2024-10-23	37.870	38.020	37.060	37.536	34.179	81,705
2024-10-22	37.830	38.480	36.000	37.829	34.446	37,841
2024-10-21	37.700	37.980	37.450	37.768	34.391	232,000
2024-10-18	34.924	38.370	34.860	37.832	34.449	335,518
2024-10-17	35.840	35.960	35.128	35.467	32.295	376,674
2024-10-16	35.720	36.390	35.600	36.188	32.952	2,704,196
2024-10-15	35.750	36.420	35.600	35.934	32.720	41,848
2024-10-14	35.540	35.870	35.370	35.722	32.528	1,064,058
2024-10-11	35.210	35.520	34.980	35.200	32.052	31,131
2024-10-10	35.550	35.680	35.010	35.282	32.127	54,221
2024-10-09	34.600	35.530	33.880	34.625	31.529	123,116
2024-10-08	33.970	34.720	33.910	34.534	31.445	790,426
2024-10-07	34.490	34.510	34.080	34.149	31.095	22,144
2024-10-04	33.940	34.630	33.860	34.450	31.369	47,827
2024-10-03	33.800	34.570	33.330	33.941	30.906	882,453
2024-10-02	33.240	33.670	33.040	33.336	30.355	221,114
2024-10-01	33.730	34.090	33.010	33.702	30.687	710,645
2024-09-30	34.330	34.330	33.453	33.648	30.639	111,251
2024-09-27	33.840	34.590	33.790	34.282	31.216	53,010
2024-09-26	33.150	33.880	33.090	33.588	30.584	37,608
2024-09-25	33.090	33.340	32.690	32.978	30.028	43,732
2024-09-24	32.880	33.250	32.850	33.078	30.120	122,857
2024-09-23	32.250	32.620	31.910	32.568	29.655	48,395
2024-09-20	32.690	32.690	32.100	32.215	29.333	158,121
2024-09-19	32.640	33.330	32.450	32.995	30.044	77,552
2024-09-18	32.050	32.510	31.970	32.184	29.305	175,371
2024-09-17	31.190	32.460	31.120	32.066	29.198	270,782
2024-09-16	31.210	31.220	30.940	31.086	28.306	48,315
2024-09-13	30.500	31.120	30.500	30.736	27.987	179,083
2024-09-12	30.140	30.550	30.070	30.337	27.624	1,050,273
2024-09-11	30.000	30.310	29.620	29.804	27.138	298,379
2024-09-10	30.950	30.950	29.870	30.305	27.594	50,262

← NewerPage 9 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.