Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	31.010	31.020	30.090	30.430	25.351	1,782,870
2023-03-31	30.995	31.205	30.900	31.110	25.918	1,510,800
2023-03-30	30.630	30.970	30.465	30.935	25.772	831,846
2023-03-29	30.745	30.945	30.255	30.385	25.314	1,130,345
2023-03-28	30.660	30.925	30.385	30.620	25.509	938,755
2023-03-27	29.900	30.485	29.750	30.365	25.297	1,220,350
2023-03-24	30.650	30.665	29.115	29.530	24.601	1,874,261
2023-03-23	31.000	31.205	30.470	30.835	25.688	961,981
2023-03-22	30.985	31.420	30.825	31.170	25.967	916,905
2023-03-21	30.935	31.190	30.820	31.105	25.913	952,765
2023-03-20	29.910	30.725	29.330	30.655	25.538	1,221,972
2023-03-17	30.520	31.180	29.990	30.160	25.126	4,083,959
2023-03-16	30.195	30.535	29.295	30.445	25.363	1,536,153
2023-03-15	30.325	30.420	29.430	29.635	24.689	1,923,108
2023-03-14	30.195	30.510	29.680	30.465	25.380	1,365,541
2023-03-13	31.155	31.470	29.700	30.085	25.064	2,190,852
2023-03-10	33.000	33.095	30.450	31.030	25.851	2,850,291
2023-03-09	32.690	32.880	32.400	32.490	27.067	804,785
2023-03-08	32.825	33.155	32.545	32.685	27.230	905,739
2023-03-07	32.640	33.305	32.575	32.895	27.405	1,100,912
2023-03-06	31.760	32.615	31.720	32.605	27.163	1,419,725
2023-03-03	30.320	31.770	30.260	31.770	26.467	1,670,329
2023-03-02	30.060	30.245	29.825	30.210	25.168	889,273
2023-03-01	30.135	30.345	30.070	30.260	25.209	1,078,099
2023-02-28	29.870	30.100	29.525	30.015	25.005	1,347,663
2023-02-27	30.250	30.375	29.875	29.980	24.976	1,306,371
2023-02-24	31.000	31.250	30.000	30.000	24.993	2,317,374
2023-02-23	30.720	31.095	30.710	30.955	25.788	690,589
2023-02-22	30.740	30.795	30.410	30.725	25.597	826,355
2023-02-21	31.235	31.390	30.880	30.890	25.734	560,917
2023-02-20	31.490	31.600	31.240	31.290	26.067	444,517
2023-02-17	30.715	31.450	30.620	31.425	26.180	1,085,544
2023-02-16	31.500	31.945	30.820	30.985	25.813	1,322,533
2023-02-15	31.000	31.345	30.825	31.345	26.113	958,822
2023-02-14	31.320	31.345	30.980	31.045	25.863	896,673
2023-02-13	31.345	31.645	31.035	31.175	25.972	788,298
2023-02-10	31.790	31.960	31.070	31.210	26.001	1,182,002
2023-02-09	31.610	32.120	31.565	31.915	26.588	1,392,690
2023-02-08	31.330	31.680	31.220	31.310	26.084	1,117,715
2023-02-07	31.680	31.680	31.170	31.355	26.122	757,620
2023-02-06	31.700	31.795	31.235	31.490	26.234	863,479
2023-02-03	31.855	31.865	31.255	31.810	26.501	1,228,522
2023-02-02	31.405	32.550	31.225	32.020	26.676	2,379,004
2023-02-01	30.945	31.315	30.720	31.285	26.063	1,125,270
2023-01-31	31.160	31.210	30.665	30.770	25.634	992,621
2023-01-30	31.205	31.360	30.955	31.110	25.918	843,824
2023-01-27	31.220	31.550	31.155	31.365	26.130	809,815
2023-01-26	31.490	31.490	30.650	31.185	25.980	1,517,093
2023-01-25	30.490	31.440	30.335	31.370	26.134	1,676,870
2023-01-24	29.825	30.785	29.670	30.495	25.405	1,542,085
2023-01-23	29.495	29.735	29.240	29.710	24.751	952,360
2023-01-20	29.155	29.420	28.990	29.250	24.368	950,940
2023-01-19	29.445	29.690	29.035	29.100	24.243	1,370,237
2023-01-18	29.540	29.730	29.455	29.605	24.664	1,145,144
2023-01-17	29.300	29.670	28.955	29.470	24.551	1,377,961
2023-01-16	29.500	29.660	29.015	29.530	24.601	968,662
2023-01-13	30.555	30.590	29.175	29.405	24.497	2,355,199
2023-01-12	30.335	30.730	30.190	30.540	25.443	1,143,981
2023-01-11	30.150	30.360	30.085	30.295	25.239	782,757
2023-01-10	30.505	30.760	29.680	30.100	25.076	1,093,948

← NewerPage 16 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.