Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.800	35.050	34.660	34.660	31.570	4,382,079
2024-08-29	34.250	34.690	34.160	34.550	31.469	664,338
2024-08-28	34.310	34.470	34.100	34.290	31.233	655,447
2024-08-27	33.880	34.470	33.640	34.160	31.114	847,709
2024-08-26	34.480	34.750	34.350	34.570	31.488	609,355
2024-08-23	34.270	34.740	34.270	34.600	31.515	818,344
2024-08-22	34.250	34.470	34.050	34.230	31.178	677,754
2024-08-21	34.060	34.520	34.010	34.330	31.269	618,138
2024-08-20	34.330	34.360	33.890	34.070	31.032	479,156
2024-08-19	34.200	34.420	34.110	34.290	31.233	659,912
2024-08-16	34.130	34.390	34.020	34.200	31.151	1,011,317
2024-08-15	33.590	34.210	33.580	33.950	30.923	987,942
2024-08-14	33.490	33.640	33.270	33.550	30.559	1,146,631
2024-08-13	33.210	33.520	33.120	33.250	30.285	1,244,285
2024-08-12	33.380	33.570	33.000	33.000	30.058	1,025,474
2024-08-09	33.510	33.600	33.140	33.290	30.322	1,112,621
2024-08-08	32.750	33.520	32.710	33.430	30.449	1,621,255
2024-08-07	32.420	33.060	32.390	32.910	29.976	1,460,082
2024-08-06	32.560	32.850	32.150	32.250	29.374	1,401,032
2024-08-05	32.000	32.450	31.370	32.350	29.466	1,609,417
2024-08-02	33.860	33.860	32.940	32.980	30.039	1,998,301
2024-08-01	33.550	35.230	33.520	34.600	31.515	2,097,094
2024-07-31	36.100	36.150	35.430	35.740	32.553	807,494
2024-07-30	35.700	35.970	35.560	35.600	32.426	615,564
2024-07-29	35.740	35.960	35.360	35.540	32.371	499,573
2024-07-26	35.180	35.790	35.180	35.500	32.335	810,305
2024-07-25	34.550	35.230	34.120	35.160	32.025	1,466,241
2024-07-24	35.840	36.150	35.190	35.280	32.134	1,746,519
2024-07-23	38.130	38.460	36.230	36.450	33.200	1,507,694
2024-07-22	37.600	38.340	37.480	38.120	34.721	475,792
2024-07-19	37.780	37.980	37.360	37.360	34.029	701,227
2024-07-18	37.550	38.260	37.250	38.130	34.730	1,333,233
2024-07-17	36.540	37.370	36.300	37.180	33.865	1,572,277
2024-07-16	37.910	38.050	37.290	37.820	34.448	1,105,684
2024-07-15	38.030	38.290	37.840	38.140	34.739	808,787
2024-07-12	37.440	38.170	37.220	38.030	34.639	1,266,165
2024-07-11	36.810	37.390	36.480	37.330	34.002	992,082
2024-07-10	36.120	36.630	35.940	36.510	33.255	784,917
2024-07-09	36.050	36.400	35.780	36.010	32.799	1,493,973
2024-07-08	36.350	36.660	36.130	36.130	32.909	941,188
2024-07-05	36.500	36.820	36.320	36.360	33.118	828,830
2024-07-04	36.710	36.850	36.350	36.500	33.246	672,789
2024-07-03	36.700	36.780	36.220	36.220	32.990	1,489,634
2024-07-02	37.130	37.130	36.250	36.680	33.409	1,133,087
2024-07-01	37.570	38.240	37.230	37.230	33.910	1,247,511
2024-06-28	36.880	37.480	36.680	37.170	33.856	1,510,496
2024-06-27	36.700	36.900	36.390	36.470	33.218	1,224,533
2024-06-26	36.890	37.100	36.540	36.640	33.373	1,137,800
2024-06-25	37.290	37.290	36.670	36.930	33.637	937,379
2024-06-24	36.700	37.300	36.650	37.250	33.929	1,008,882
2024-06-21	36.920	36.960	36.590	36.620	33.355	4,048,995
2024-06-20	36.990	37.370	36.880	36.960	33.665	1,159,839
2024-06-19	36.780	37.060	36.750	36.830	33.546	475,271
2024-06-18	37.370	37.410	36.740	36.740	33.464	770,987
2024-06-17	36.690	37.000	36.630	36.920	33.628	1,212,058
2024-06-14	37.440	37.560	36.250	36.470	33.218	1,931,651
2024-06-13	38.360	38.530	37.240	37.380	34.047	1,271,847
2024-06-12	37.910	38.780	37.810	38.450	35.022	1,007,617
2024-06-11	38.180	38.520	37.760	37.870	34.493	1,135,804
2024-06-10	37.910	38.570	37.650	38.070	34.676	1,810,869

← NewerPage 10 of 21 · 1,236 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.