Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	32.500	32.690	32.230	32.570	28.295	1,164,971
2023-06-28	31.930	32.620	31.930	32.450	28.190	1,948,893
2023-06-27	31.500	31.830	31.340	31.780	27.608	1,142,004
2023-06-26	30.850	31.320	30.500	31.180	27.087	1,175,792
2023-06-23	30.600	30.940	30.460	30.740	26.705	1,281,383
2023-06-22	30.320	30.660	30.080	30.660	26.635	1,680,730
2023-06-21	31.580	31.990	31.420	31.690	26.401	1,860,858
2023-06-20	32.000	32.070	31.510	31.580	26.309	1,765,184
2023-06-19	32.680	32.680	32.060	32.070	26.717	1,457,205
2023-06-16	32.500	32.740	32.330	32.680	27.225	6,144,911
2023-06-15	32.430	32.550	32.140	32.380	26.976	1,347,441
2023-06-14	31.900	32.600	31.900	32.460	27.042	2,069,618
2023-06-13	31.550	31.980	31.470	31.820	26.509	1,588,115
2023-06-12	30.720	31.510	30.660	31.260	26.042	1,344,384
2023-06-09	30.690	31.040	30.560	30.580	25.476	952,800
2023-06-08	29.970	30.710	29.970	30.660	25.543	1,633,402
2023-06-07	29.640	30.020	29.460	29.950	24.951	1,704,010
2023-06-06	29.350	29.580	28.710	29.570	24.635	1,461,643
2023-06-05	29.500	29.750	29.120	29.430	24.518	887,181
2023-06-02	28.710	29.310	28.700	29.310	24.418	1,376,571
2023-06-01	28.410	28.510	28.050	28.380	23.643	1,031,578
2023-05-31	28.260	28.560	27.900	28.300	23.577	5,333,308
2023-05-30	28.970	28.990	28.550	28.650	23.868	1,043,169
2023-05-29	28.630	28.810	28.430	28.510	23.751	481,697
2023-05-26	27.970	28.480	27.820	28.400	23.660	1,032,453
2023-05-25	28.090	28.100	27.570	27.810	23.168	1,333,573
2023-05-24	28.940	29.020	27.980	28.090	23.402	1,896,700
2023-05-23	29.290	29.390	28.950	29.150	24.285	1,038,426
2023-05-22	29.300	29.350	29.050	29.270	24.385	991,986
2023-05-19	29.190	29.750	29.190	29.270	24.385	1,854,341
2023-05-18	28.630	29.040	28.570	29.040	24.193	1,067,956
2023-05-17	28.360	28.510	28.210	28.510	23.751	1,177,935
2023-05-16	28.950	29.120	28.460	28.520	23.760	1,152,333
2023-05-15	29.080	29.160	28.830	29.040	24.193	944,095
2023-05-12	28.900	29.010	28.750	28.970	24.135	1,610,372
2023-05-11	29.010	29.060	28.580	28.710	23.918	1,224,810
2023-05-10	28.990	29.090	28.560	28.820	24.010	1,745,021
2023-05-09	29.070	29.140	27.920	28.740	23.943	3,847,693
2023-05-08	29.110	29.410	29.060	29.320	24.426	916,444
2023-05-05	28.720	29.130	28.670	29.090	24.235	1,127,148
2023-05-04	28.680	28.900	28.430	28.600	23.826	1,287,042
2023-05-03	29.200	29.200	28.340	28.750	23.951	2,066,719
2023-05-02	30.000	30.360	29.190	29.200	24.326	1,687,605
2023-04-28	29.570	30.070	29.370	29.940	24.943	1,604,422
2023-04-27	30.230	30.300	29.330	29.350	24.451	1,920,950
2023-04-26	30.550	30.740	30.290	30.340	25.276	1,540,822
2023-04-25	30.500	30.970	30.100	30.830	25.684	2,000,843
2023-04-24	29.940	30.180	29.840	29.960	24.959	995,383
2023-04-21	30.470	30.530	29.990	30.000	24.993	1,155,078
2023-04-20	30.140	30.580	29.940	30.470	25.384	2,000,204
2023-04-19	30.170	30.210	29.620	29.930	24.934	1,196,900
2023-04-18	30.500	30.640	30.180	30.300	25.243	883,300
2023-04-17	30.330	30.690	30.140	30.460	25.376	1,081,267
2023-04-14	30.080	30.250	29.820	30.090	25.068	1,395,789
2023-04-13	29.830	30.150	29.760	30.000	24.993	1,279,612
2023-04-12	29.600	30.290	29.530	29.830	24.851	2,486,194
2023-04-11	29.000	29.370	28.600	28.730	23.935	1,337,449
2023-04-06	28.780	29.070	28.510	28.780	23.976	1,280,455
2023-04-05	30.360	30.450	28.580	28.700	23.910	2,503,555
2023-04-04	30.580	30.970	30.360	30.360	25.293	982,215

← NewerPage 15 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.