Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	44.250	45.040	44.060	45.010	39.101	1,329,017
2024-03-11	43.270	43.980	43.100	43.890	38.129	652,671
2024-03-08	43.300	43.920	43.110	43.610	37.885	1,020,232
2024-03-07	43.120	43.830	42.970	43.210	37.538	1,459,542
2024-03-06	43.360	43.390	42.660	42.990	37.347	2,068,963
2024-03-05	42.660	43.270	42.290	43.150	37.486	1,640,951
2024-03-04	43.810	44.500	42.690	42.830	37.208	2,387,460
2024-03-01	41.040	44.720	40.690	44.620	38.763	7,773,900
2024-02-29	37.480	38.010	37.450	37.780	32.821	2,813,675
2024-02-28	37.270	37.590	37.200	37.460	32.543	1,007,048
2024-02-27	36.910	37.550	36.770	37.270	32.378	1,410,341
2024-02-26	36.570	36.950	36.570	36.910	32.065	816,644
2024-02-23	36.280	36.750	36.280	36.670	31.856	1,002,857
2024-02-22	36.490	37.000	36.090	36.220	31.465	1,624,608
2024-02-21	35.620	36.290	35.520	36.220	31.465	1,451,566
2024-02-20	35.010	35.610	34.960	35.510	30.849	683,323
2024-02-19	35.400	35.540	35.060	35.160	30.545	672,111
2024-02-16	35.350	35.710	35.330	35.550	30.883	1,102,357
2024-02-15	34.720	35.540	34.720	35.210	30.588	1,216,150
2024-02-14	34.350	34.720	34.310	34.580	30.041	588,574
2024-02-13	34.600	34.940	34.370	34.500	29.971	888,011
2024-02-12	34.480	34.680	34.480	34.680	30.128	655,806
2024-02-09	34.230	34.770	34.160	34.330	29.823	957,704
2024-02-08	34.180	34.370	33.980	34.200	29.711	725,114
2024-02-07	34.130	34.570	34.030	34.030	29.563	1,027,099
2024-02-06	33.760	34.110	33.520	34.060	29.589	898,308
2024-02-05	33.700	34.000	33.520	33.590	29.181	1,145,606
2024-02-02	33.590	33.900	33.590	33.710	29.285	821,017
2024-02-01	33.050	33.570	33.020	33.420	29.033	956,618
2024-01-31	33.030	33.420	33.020	33.260	28.894	1,047,607
2024-01-30	33.190	33.260	32.850	33.040	28.703	858,768
2024-01-29	33.060	33.590	33.060	33.080	28.738	1,445,268
2024-01-26	32.620	33.150	32.470	33.080	28.738	1,574,867
2024-01-25	32.320	32.780	32.220	32.780	28.477	1,746,194
2024-01-24	32.000	32.540	31.850	32.350	28.103	1,043,354
2024-01-23	31.470	31.830	31.350	31.560	27.417	974,025
2024-01-22	31.110	31.470	31.110	31.300	27.191	1,145,670
2024-01-19	31.430	31.470	30.820	30.880	26.826	1,356,347
2024-01-18	31.200	31.440	31.080	31.270	27.165	935,879
2024-01-17	31.210	31.270	31.010	31.260	27.156	1,171,087
2024-01-16	31.760	31.770	31.400	31.480	27.348	943,745
2024-01-15	32.340	32.630	31.820	31.900	27.712	1,511,617
2024-01-12	32.240	32.440	32.070	32.300	28.060	778,381
2024-01-11	33.000	33.300	32.070	32.120	27.904	1,280,838
2024-01-10	32.720	33.180	32.720	32.840	28.529	887,916
2024-01-09	33.240	33.270	32.530	32.740	28.442	1,053,755
2024-01-08	32.960	33.270	32.730	33.160	28.807	996,856
2024-01-05	33.170	33.470	33.080	33.250	28.885	617,783
2024-01-04	33.340	33.440	33.040	33.320	28.946	1,013,691
2024-01-03	34.080	34.200	33.360	33.560	29.155	1,038,113
2024-01-02	34.000	34.440	33.680	34.220	29.728	854,603
2023-12-29	34.000	34.180	33.890	34.020	29.554	562,430
2023-12-28	33.990	34.050	33.810	34.010	29.545	851,389
2023-12-27	34.020	34.220	33.880	34.040	29.572	694,032
2023-12-22	33.940	34.140	33.850	34.000	29.537	801,449
2023-12-21	34.030	34.090	33.750	34.000	29.537	998,515
2023-12-20	34.160	34.410	34.140	34.230	29.737	1,072,715
2023-12-19	34.120	34.380	33.950	34.000	29.537	1,235,553
2023-12-18	33.910	34.360	33.820	34.180	29.693	1,188,790
2023-12-15	33.830	34.390	33.760	34.160	29.676	4,338,973

← NewerPage 12 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.