Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.090	33.750	33.030	33.740	29.311	2,863,684
2023-12-13	32.610	32.870	32.460	32.480	28.216	965,359
2023-12-12	32.500	32.850	32.490	32.640	28.355	1,126,979
2023-12-11	32.180	32.430	32.050	32.430	28.173	1,464,938
2023-12-08	31.930	32.260	31.840	32.250	28.017	1,205,684
2023-12-07	31.910	32.230	31.790	31.970	27.773	1,109,812
2023-12-06	31.460	32.330	31.310	32.060	27.851	2,218,456
2023-12-05	30.310	31.430	30.290	31.340	27.226	2,554,731
2023-12-04	30.170	30.350	30.100	30.300	26.323	1,283,346
2023-12-01	29.920	30.150	29.790	30.120	26.166	1,469,427
2023-11-30	29.910	30.180	29.800	29.830	25.914	5,864,965
2023-11-29	29.330	29.990	29.330	29.830	25.914	1,357,656
2023-11-28	29.300	29.460	29.210	29.430	25.567	1,439,703
2023-11-27	29.700	29.920	29.430	29.430	25.567	1,607,533
2023-11-24	29.410	29.770	29.380	29.680	25.784	1,514,839
2023-11-23	29.440	29.580	29.390	29.420	25.558	700,273
2023-11-22	29.470	29.650	29.250	29.400	25.541	903,670
2023-11-21	29.290	29.640	29.250	29.400	25.541	1,436,945
2023-11-20	29.300	29.510	29.240	29.380	25.523	1,358,563
2023-11-17	29.020	29.330	29.000	29.190	25.358	1,367,953
2023-11-16	29.350	29.440	28.920	28.940	25.141	1,625,023
2023-11-15	28.620	29.520	28.530	29.410	25.549	2,516,076
2023-11-14	28.300	28.640	28.170	28.590	24.837	1,955,168
2023-11-13	28.350	28.430	28.070	28.240	24.533	1,546,312
2023-11-10	28.340	28.440	27.990	28.220	24.516	2,924,467
2023-11-09	28.420	28.490	28.120	28.450	24.715	1,762,895
2023-11-08	28.280	28.580	27.970	28.370	24.646	1,974,543
2023-11-07	28.630	28.800	28.230	28.280	24.568	3,046,863
2023-11-06	30.000	30.100	29.650	29.650	25.758	1,192,926
2023-11-03	29.950	30.230	29.770	29.880	25.958	1,347,651
2023-11-02	29.690	29.850	29.470	29.750	25.845	1,211,103
2023-11-01	29.780	29.840	29.020	29.340	25.489	1,571,452
2023-10-31	29.710	30.020	29.540	29.620	25.732	1,572,033
2023-10-30	29.800	29.880	29.470	29.620	25.732	1,061,909
2023-10-27	29.810	29.950	29.510	29.740	25.836	1,373,572
2023-10-26	29.770	30.180	29.420	29.880	25.958	1,768,688
2023-10-25	29.680	30.150	29.670	29.960	26.027	1,355,035
2023-10-24	29.910	30.000	29.570	29.840	25.923	1,474,780
2023-10-23	30.040	30.110	29.730	29.920	25.992	1,090,946
2023-10-20	30.100	30.270	29.400	29.990	26.053	2,009,239
2023-10-19	30.740	30.820	30.360	30.360	26.375	1,642,435
2023-10-18	31.040	31.820	30.880	31.020	26.948	1,380,270
2023-10-17	31.030	31.100	30.620	31.000	26.931	1,642,844
2023-10-16	31.280	31.430	30.500	31.200	27.104	1,441,050
2023-10-13	31.600	31.930	31.270	31.290	27.183	1,772,718
2023-10-12	31.640	31.820	31.430	31.520	27.382	1,165,999
2023-10-11	31.310	31.550	31.190	31.430	27.304	1,664,040
2023-10-10	31.680	31.900	31.190	31.320	27.209	2,758,665
2023-10-09	32.130	32.250	31.300	31.550	27.408	1,966,612
2023-10-06	32.070	32.730	32.020	32.670	28.381	1,332,923
2023-10-05	31.910	32.090	31.670	31.930	27.739	1,165,990
2023-10-04	31.940	32.180	31.540	31.960	27.765	1,555,949
2023-10-03	32.580	32.810	32.000	32.000	27.799	1,543,594
2023-10-02	33.080	33.300	32.750	32.770	28.468	821,125
2023-09-29	33.280	33.310	32.760	32.820	28.512	1,418,024
2023-09-28	32.880	33.290	32.740	33.230	28.868	1,513,712
2023-09-27	33.480	33.560	32.480	32.710	28.416	1,880,948
2023-09-26	33.820	33.840	33.530	33.550	29.146	1,123,748
2023-09-25	33.600	33.980	33.570	33.870	29.424	897,408
2023-09-22	33.560	33.760	33.340	33.670	29.250	1,210,255

← NewerPage 13 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.