Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	30.390	30.675	30.110	30.545	25.447	832,812
2023-01-06	29.855	30.345	29.680	30.240	25.193	1,126,056
2023-01-05	29.800	29.960	29.515	29.710	24.751	924,435
2023-01-04	29.770	30.145	29.560	29.865	24.880	836,833
2023-01-03	29.390	29.850	29.330	29.570	24.635	862,133
2023-01-02	29.135	29.430	29.100	29.380	24.476	704,632
2022-12-30	29.300	29.300	28.945	28.945	24.114	426,185
2022-12-29	29.230	29.530	28.980	29.395	24.489	651,140
2022-12-28	29.615	29.685	29.200	29.370	24.468	660,063
2022-12-27	29.720	29.975	29.460	29.575	24.639	514,962
2022-12-23	29.630	29.800	29.420	29.515	24.589	627,340
2022-12-22	30.285	30.350	29.520	29.590	24.651	882,534
2022-12-21	29.980	30.340	29.715	30.295	25.239	701,899
2022-12-20	29.850	30.185	29.740	29.910	24.918	920,728
2022-12-19	30.000	30.240	29.830	30.150	25.118	895,992
2022-12-16	30.040	30.175	29.475	29.955	24.955	2,790,813
2022-12-15	30.570	30.880	29.955	30.150	25.118	1,958,036
2022-12-14	31.000	31.115	30.585	30.750	25.618	716,909
2022-12-13	30.730	31.380	30.665	31.020	25.843	1,010,048
2022-12-12	30.685	30.815	30.405	30.690	25.568	867,140
2022-12-09	30.565	30.910	30.420	30.910	25.751	1,042,136
2022-12-08	30.660	30.795	30.450	30.510	25.418	857,335
2022-12-07	30.410	30.875	30.280	30.565	25.463	1,048,372
2022-12-06	31.100	31.125	30.485	30.780	25.643	1,299,009
2022-12-05	31.150	31.460	30.945	31.205	25.997	954,271
2022-12-02	31.320	31.445	30.750	31.150	25.951	1,815,831
2022-12-01	31.580	31.655	31.030	31.345	26.113	1,100,521
2022-11-30	31.175	31.615	31.050	31.370	26.134	2,056,205
2022-11-29	30.850	31.225	30.730	30.960	25.793	896,677
2022-11-28	30.750	30.870	30.545	30.775	25.638	1,021,131
2022-11-25	30.965	31.065	30.790	30.880	25.726	965,493
2022-11-24	30.500	31.015	30.460	30.985	25.813	821,965
2022-11-23	30.445	30.760	30.200	30.485	25.397	1,201,099
2022-11-22	30.150	30.480	29.985	30.415	25.339	917,584
2022-11-21	29.940	30.295	29.855	30.085	25.064	949,755
2022-11-18	29.500	30.130	29.435	30.115	25.089	2,415,455
2022-11-17	29.230	29.630	28.895	29.390	24.485	1,750,873
2022-11-16	28.640	29.030	28.490	29.000	24.160	2,017,201
2022-11-15	28.580	28.785	28.115	28.720	23.926	1,675,827
2022-11-14	28.810	29.405	27.830	28.400	23.660	1,912,765
2022-11-11	29.120	29.275	28.250	28.545	23.781	2,263,631
2022-11-10	27.815	29.000	27.665	28.705	23.914	2,079,163
2022-11-09	28.125	28.400	27.930	28.000	23.327	1,166,796
2022-11-08	27.825	28.345	27.675	28.100	23.410	1,436,791
2022-11-07	27.550	27.985	27.320	27.635	23.023	1,010,592
2022-11-04	27.060	27.770	26.965	27.565	22.964	1,121,596
2022-11-03	27.280	27.460	26.585	27.000	22.493	1,147,354
2022-11-02	27.780	27.910	27.440	27.470	22.885	1,169,412
2022-11-01	27.360	27.990	27.295	27.675	23.056	1,154,218
2022-10-31	27.070	27.265	26.750	27.000	22.493	978,678
2022-10-28	26.805	27.155	26.600	26.850	22.369	1,140,310
2022-10-27	26.700	27.225	26.595	27.070	22.552	1,489,749
2022-10-26	26.360	26.650	26.225	26.365	21.964	957,846
2022-10-25	26.015	26.350	25.555	26.320	21.927	856,987
2022-10-24	25.770	26.015	25.270	25.705	21.415	883,335
2022-10-21	25.100	25.540	24.940	25.390	21.152	1,223,624
2022-10-20	25.695	25.795	25.050	25.420	21.177	1,505,609
2022-10-19	26.235	26.740	25.910	26.035	21.690	1,460,365
2022-10-18	26.215	26.520	25.870	25.965	21.631	1,521,615
2022-10-17	25.305	26.230	25.045	25.970	21.635	1,360,107

← NewerPage 17 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.