Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	25.600	25.750	24.815	25.215	21.006	1,498,844
2022-10-13	25.120	25.700	24.585	25.400	21.161	1,685,827
2022-10-12	24.935	25.660	24.890	25.120	20.927	1,585,992
2022-10-11	24.435	25.230	24.255	24.890	20.736	1,363,797
2022-10-10	24.060	25.240	24.040	24.570	20.469	1,176,469
2022-10-07	24.300	24.630	24.215	24.280	20.227	1,159,991
2022-10-06	24.625	24.980	24.370	24.395	20.323	946,293
2022-10-05	24.730	24.880	24.080	24.430	20.352	1,116,829
2022-10-04	24.290	24.805	24.030	24.785	20.648	1,448,444
2022-10-03	23.230	24.045	22.840	24.045	20.032	1,133,271
2022-09-30	22.950	23.380	22.825	23.350	19.453	1,419,584
2022-09-29	23.435	23.470	22.475	22.695	18.907	1,572,496
2022-09-28	23.440	23.680	22.855	23.500	19.578	1,708,046
2022-09-27	24.780	24.785	23.820	23.820	19.844	1,393,338
2022-09-26	23.790	24.985	23.705	24.345	20.282	1,207,349
2022-09-23	24.610	24.615	23.850	24.095	20.073	1,436,593
2022-09-22	24.560	25.270	24.540	24.610	20.502	870,371
2022-09-21	24.840	25.430	24.580	25.180	20.977	1,169,243
2022-09-20	25.405	25.730	24.675	24.985	20.815	1,171,494
2022-09-19	24.580	25.475	24.250	25.325	21.098	1,195,193
2022-09-16	25.180	25.220	23.985	24.750	20.619	3,121,257
2022-09-15	25.405	26.045	25.405	25.650	21.369	1,010,746
2022-09-14	25.560	25.905	25.135	25.440	21.194	1,126,718
2022-09-13	26.500	26.775	25.715	25.810	21.502	1,401,157
2022-09-12	25.320	26.510	25.315	26.475	22.056	1,033,191
2022-09-09	24.610	25.240	24.610	25.150	20.952	890,823
2022-09-08	25.240	25.380	24.290	24.610	20.502	851,059
2022-09-07	24.700	25.050	24.480	24.930	20.769	637,637
2022-09-06	24.660	25.105	24.360	24.985	20.815	829,751
2022-09-05	25.000	25.265	24.665	24.705	20.582	1,088,109
2022-09-02	25.390	25.965	25.215	25.870	21.552	899,835
2022-09-01	25.350	25.400	24.845	25.215	21.006	1,015,944
2022-08-31	25.935	26.040	25.400	25.525	21.265	1,529,378
2022-08-30	25.475	26.495	25.470	25.870	21.552	1,003,997
2022-08-29	25.020	25.740	24.905	25.460	21.211	841,597
2022-08-26	25.640	26.310	25.240	25.345	21.115	829,305
2022-08-25	25.850	26.160	25.340	25.465	21.215	1,845,289
2022-08-24	25.950	26.220	25.555	25.730	21.435	1,120,963
2022-08-23	25.800	26.700	25.775	25.875	21.556	1,073,997
2022-08-22	26.910	27.130	25.980	26.100	21.744	1,534,742
2022-08-19	27.060	27.460	27.030	27.095	22.573	1,105,942
2022-08-18	27.445	27.905	27.265	27.505	22.914	841,437
2022-08-17	28.820	28.880	27.360	27.600	22.993	1,453,150
2022-08-16	28.530	28.820	28.355	28.675	23.889	917,282
2022-08-15	28.420	28.570	28.045	28.570	23.801	746,793
2022-08-12	28.160	29.050	28.055	28.400	23.660	1,446,992
2022-08-11	28.200	28.610	27.170	27.835	23.189	937,109
2022-08-10	27.300	27.970	27.165	27.935	23.272	730,866
2022-08-09	27.885	27.885	27.335	27.455	22.873	630,084
2022-08-08	27.760	28.175	27.675	27.910	23.252	812,819
2022-08-05	27.820	28.055	27.545	27.580	22.977	904,417
2022-08-04	27.625	28.475	27.610	27.895	23.239	1,555,805
2022-08-03	27.280	27.525	26.785	27.450	22.868	769,173
2022-08-02	26.850	27.530	26.705	27.325	22.764	944,791
2022-08-01	26.700	27.185	26.615	27.015	22.506	1,216,741
2022-07-29	26.600	26.985	26.570	26.590	22.152	998,685
2022-07-28	25.425	26.570	25.420	26.395	21.989	1,256,625
2022-07-27	25.400	25.895	25.140	25.820	21.510	908,254
2022-07-26	25.425	25.580	24.765	25.195	20.990	1,071,328
2022-07-25	25.560	26.020	25.375	25.465	21.215	905,387

← NewerPage 18 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.