Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	33.750	33.850	33.400	33.670	29.250	1,119,072
2023-09-20	33.850	34.060	33.570	34.000	29.537	858,838
2023-09-19	33.600	33.970	33.380	33.710	29.285	832,974
2023-09-18	33.350	33.890	33.250	33.670	29.250	1,087,281
2023-09-15	33.470	33.650	33.350	33.400	29.016	5,896,708
2023-09-14	33.100	33.460	32.880	33.290	28.920	1,058,082
2023-09-13	33.350	33.660	32.960	33.070	28.729	1,019,236
2023-09-12	33.390	33.560	33.060	33.500	29.102	822,651
2023-09-11	32.700	33.360	32.700	33.260	28.894	1,043,242
2023-09-08	32.450	32.610	32.010	32.490	28.225	1,041,360
2023-09-07	31.850	32.430	31.830	32.350	28.103	1,284,634
2023-09-06	31.840	32.210	31.840	31.990	27.791	1,204,207
2023-09-05	31.850	32.240	31.770	31.920	27.730	695,468
2023-09-04	32.140	32.320	31.970	32.050	27.843	440,436
2023-09-01	32.580	32.640	32.070	32.080	27.869	1,584,623
2023-08-31	32.350	32.670	32.330	32.490	28.225	1,750,163
2023-08-30	32.690	32.690	32.110	32.270	28.034	1,197,651
2023-08-29	32.810	32.850	32.380	32.530	28.260	1,140,301
2023-08-28	32.530	32.820	32.380	32.680	28.390	1,355,003
2023-08-25	32.180	32.630	32.110	32.270	28.034	954,378
2023-08-24	33.760	33.850	32.260	32.380	28.129	1,770,121
2023-08-23	33.850	33.850	33.340	33.500	29.102	805,633
2023-08-22	33.750	33.960	33.510	33.750	29.320	1,446,304
2023-08-21	33.310	33.710	33.300	33.570	29.163	966,105
2023-08-18	33.220	33.360	32.800	33.250	28.885	1,334,136
2023-08-17	33.830	33.830	33.340	33.480	29.085	1,143,061
2023-08-16	33.870	34.050	33.750	33.930	29.476	769,533
2023-08-15	33.950	34.070	33.580	33.900	29.450	1,278,433
2023-08-14	34.130	34.130	33.590	33.880	29.433	1,144,223
2023-08-11	34.020	34.230	33.840	34.120	29.641	1,382,173
2023-08-10	34.090	34.310	33.880	34.210	29.719	1,689,745
2023-08-09	33.890	34.090	33.750	33.830	29.389	1,105,305
2023-08-08	33.780	33.820	33.220	33.550	29.146	1,237,208
2023-08-07	33.930	34.030	33.460	33.950	29.493	1,628,594
2023-08-04	33.670	34.250	33.580	34.190	29.702	1,934,331
2023-08-03	33.580	33.630	33.230	33.490	29.094	1,579,111
2023-08-02	32.870	33.690	32.490	33.490	29.094	2,015,880
2023-08-01	33.630	33.680	33.000	33.330	28.955	2,330,109
2023-07-31	34.150	34.310	34.050	34.150	29.667	1,247,926
2023-07-28	34.000	34.130	33.750	34.130	29.650	2,010,876
2023-07-27	33.070	34.040	32.960	34.040	29.572	2,316,710
2023-07-26	32.950	33.120	32.750	32.940	28.616	1,137,483
2023-07-25	33.150	33.170	32.810	32.950	28.625	768,317
2023-07-24	33.230	33.230	32.750	33.040	28.703	1,049,618
2023-07-21	33.160	33.400	33.020	33.400	29.016	1,894,700
2023-07-20	32.830	33.180	32.520	33.180	28.824	1,302,694
2023-07-19	33.300	33.300	32.080	32.820	28.512	2,156,464
2023-07-18	33.120	33.270	32.840	33.260	28.894	740,998
2023-07-17	32.980	33.120	32.790	33.120	28.772	735,680
2023-07-14	32.710	33.020	32.530	33.020	28.685	1,174,374
2023-07-13	33.070	33.070	32.510	32.740	28.442	1,497,054
2023-07-12	32.750	33.220	32.720	33.040	28.703	1,493,343
2023-07-11	32.830	32.860	31.850	32.690	28.399	2,780,686
2023-07-10	32.020	32.100	31.410	31.880	27.695	1,094,180
2023-07-07	32.120	32.220	31.580	32.030	27.825	1,687,852
2023-07-06	32.420	32.520	31.950	32.140	27.921	2,092,267
2023-07-05	32.630	32.990	32.560	32.720	28.425	1,462,454
2023-07-04	32.940	33.180	32.720	32.850	28.538	734,745
2023-07-03	33.150	33.320	32.910	33.010	28.677	969,704
2023-06-30	32.730	33.090	32.700	33.000	28.668	2,122,675

← NewerPage 14 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.