Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	39.950	40.020	38.100	38.380	34.958	2,993,993
2024-06-06	39.610	40.540	39.600	40.080	36.506	2,018,040
2024-06-05	39.500	39.830	39.420	39.530	36.005	1,476,312
2024-06-04	39.200	39.370	38.540	38.860	35.395	1,218,870
2024-06-03	39.520	39.860	39.230	39.310	35.805	1,120,782
2024-05-31	39.100	39.180	38.850	39.170	35.677	2,520,473
2024-05-30	38.710	39.300	38.690	38.970	35.495	718,620
2024-05-29	39.360	39.450	38.680	38.840	35.377	776,115
2024-05-28	39.610	39.720	39.370	39.520	35.996	570,638
2024-05-27	39.450	39.450	39.140	39.440	35.923	437,545
2024-05-24	38.860	39.440	38.740	39.360	35.851	975,776
2024-05-23	39.450	39.520	38.930	38.990	35.513	860,419
2024-05-22	39.190	39.330	38.810	39.330	35.823	927,099
2024-05-21	38.970	39.230	38.750	39.230	35.732	1,077,948
2024-05-20	39.530	39.600	38.750	39.060	35.577	801,051
2024-05-17	38.900	39.400	38.840	39.320	35.814	1,057,505
2024-05-16	39.370	40.110	38.950	39.000	35.523	1,521,582
2024-05-15	41.880	41.970	40.940	41.100	35.705	2,182,061
2024-05-14	41.100	41.910	41.060	41.590	36.130	1,380,868
2024-05-13	41.700	41.740	40.840	41.090	35.696	1,323,448
2024-05-10	41.580	42.090	41.380	41.490	36.044	1,535,067
2024-05-09	40.830	41.410	40.520	41.290	35.870	893,860
2024-05-08	40.950	41.110	40.030	40.520	35.201	1,845,769
2024-05-07	40.860	40.980	40.030	40.980	35.601	1,255,447
2024-05-06	41.080	41.220	40.170	40.590	35.262	1,514,153
2024-05-03	39.850	41.050	39.440	40.950	35.574	3,905,678
2024-05-02	41.980	42.580	41.570	42.560	36.973	1,894,186
2024-04-30	44.060	44.250	42.060	42.310	36.756	2,395,391
2024-04-29	43.390	44.070	43.370	44.030	38.250	1,314,911
2024-04-26	42.110	42.920	41.880	42.900	37.268	1,474,039
2024-04-25	42.890	42.890	41.780	41.950	36.443	1,316,158
2024-04-24	43.370	43.540	42.790	42.880	37.251	1,647,752
2024-04-23	43.460	43.490	43.070	43.450	37.746	1,099,191
2024-04-22	43.550	43.660	42.850	43.220	37.546	1,200,433
2024-04-19	43.480	43.770	42.950	43.550	37.833	1,440,802
2024-04-18	44.380	44.440	43.790	44.050	38.268	1,273,144
2024-04-17	44.850	45.040	43.790	44.110	38.320	1,527,892
2024-04-16	44.610	44.810	44.040	44.690	38.824	1,494,340
2024-04-15	45.340	45.980	45.340	45.610	39.623	865,323
2024-04-12	46.150	46.260	44.940	45.090	39.171	1,414,368
2024-04-11	46.000	46.280	45.620	45.730	39.727	1,421,594
2024-04-10	45.550	46.130	44.710	45.880	39.857	1,331,786
2024-04-09	47.010	47.130	45.140	45.300	39.353	2,033,407
2024-04-08	46.900	47.240	46.870	47.190	40.995	970,942
2024-04-05	45.880	46.610	45.780	46.610	40.491	1,251,887
2024-04-04	45.630	46.530	45.590	46.530	40.422	1,333,040
2024-04-03	46.490	46.550	45.100	45.660	39.666	1,553,729
2024-04-02	47.400	47.460	46.510	46.670	40.544	1,267,921
2024-03-28	46.640	46.960	46.450	46.960	40.796	1,064,372
2024-03-27	47.180	47.180	46.410	46.600	40.483	976,956
2024-03-26	46.960	47.450	46.790	47.060	40.882	700,978
2024-03-25	46.400	46.930	46.200	46.890	40.735	704,205
2024-03-22	46.640	46.860	46.300	46.540	40.431	901,075
2024-03-21	47.320	47.410	46.410	46.670	40.544	1,206,949
2024-03-20	47.410	47.580	46.630	46.910	40.752	1,430,764
2024-03-19	46.880	47.640	46.610	47.640	41.386	1,367,456
2024-03-18	46.800	47.270	46.670	46.860	40.709	1,017,449
2024-03-15	46.000	47.040	45.920	46.680	40.552	3,877,355
2024-03-14	45.040	45.950	45.000	45.800	39.788	1,612,341
2024-03-13	45.010	45.190	44.570	44.840	38.954	1,041,018

← NewerPage 11 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.