Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	25.560	26.020	25.375	25.465	21.215	905,387
2022-07-22	25.570	25.800	25.310	25.615	21.340	738,303
2022-07-21	25.610	25.920	25.045	25.650	21.369	1,243,018
2022-07-20	26.000	26.230	25.180	25.700	21.410	1,446,127
2022-07-19	24.620	26.030	24.435	25.705	21.415	1,470,319
2022-07-18	24.585	25.070	24.465	24.790	20.652	1,131,294
2022-07-15	23.660	24.505	23.550	24.370	20.302	1,387,845
2022-07-14	23.690	24.245	23.330	23.620	19.678	1,018,096
2022-07-13	24.025	24.150	23.365	23.855	19.873	1,426,634
2022-07-12	23.785	24.540	23.460	24.500	20.411	1,113,537
2022-07-11	24.605	24.750	24.035	24.045	20.032	1,507,809
2022-07-08	24.245	25.385	23.990	25.305	21.081	1,356,799
2022-07-07	22.960	24.400	22.915	24.400	20.327	1,430,120
2022-07-06	23.140	23.335	22.645	22.755	18.957	1,396,242
2022-07-05	24.940	25.045	22.840	22.840	19.028	1,892,738
2022-07-04	25.195	25.280	24.760	24.760	20.627	908,499
2022-07-01	24.900	25.700	24.680	25.035	20.856	1,263,526
2022-06-30	25.050	25.165	24.365	24.910	20.752	1,801,156
2022-06-29	25.570	25.695	25.165	25.330	21.102	1,098,868
2022-06-28	26.310	26.625	25.750	25.880	21.560	1,120,933
2022-06-27	26.040	26.860	25.965	26.090	21.735	1,040,131
2022-06-24	25.425	25.765	24.975	25.730	21.435	1,328,658
2022-06-23	26.000	26.070	25.205	25.215	21.006	1,610,183
2022-06-22	26.770	26.780	26.025	26.140	21.777	1,353,990
2022-06-21	27.310	27.880	27.030	27.185	22.648	928,655
2022-06-20	26.915	27.225	26.575	27.160	22.627	704,082
2022-06-17	26.610	27.255	26.435	26.825	22.348	3,712,332
2022-06-16	27.550	27.665	26.460	26.650	22.202	1,504,174
2022-06-15	27.710	27.990	27.510	27.630	23.018	1,121,135
2022-06-14	27.920	28.185	27.330	27.360	22.793	1,191,951
2022-06-13	27.880	28.150	27.440	27.780	23.143	1,453,430
2022-06-10	29.150	29.255	28.300	28.440	23.693	1,415,484
2022-06-09	29.500	29.980	29.225	29.375	24.472	1,050,737
2022-06-08	30.000	30.190	29.655	30.020	25.009	853,502
2022-06-07	29.690	29.905	29.305	29.815	24.839	1,028,331
2022-06-06	30.005	30.265	29.800	29.895	24.905	750,012
2022-06-03	30.005	30.110	29.430	29.580	24.643	634,150
2022-06-02	29.820	30.200	29.445	29.720	24.760	947,024
2022-06-01	29.140	29.770	29.050	29.590	24.651	1,262,015
2022-05-31	29.330	29.685	28.975	29.030	24.185	5,214,343
2022-05-30	29.360	29.815	29.215	29.230	24.351	915,819
2022-05-27	28.725	29.245	28.685	29.050	24.201	1,241,717
2022-05-26	28.085	28.950	28.055	28.625	23.847	1,189,317
2022-05-25	28.020	28.045	27.535	27.995	23.322	1,131,577
2022-05-24	28.260	28.370	27.785	27.785	23.147	1,024,322
2022-05-23	28.700	28.900	28.175	28.500	23.743	813,472
2022-05-20	28.695	29.155	27.990	28.030	23.352	1,976,488
2022-05-19	29.000	29.000	27.855	28.360	23.627	2,021,194
2022-05-18	29.150	29.805	28.905	29.130	24.268	1,774,028
2022-05-17	28.120	29.160	27.770	28.785	23.981	2,523,087
2022-05-16	27.200	27.350	26.775	27.030	22.518	1,894,465
2022-05-13	26.915	27.720	26.780	27.405	22.831	2,036,096
2022-05-12	25.580	26.370	25.450	26.370	21.969	1,513,523
2022-05-11	25.875	26.270	25.295	26.100	21.744	1,685,392
2022-05-10	25.940	26.260	25.595	25.785	21.481	1,137,387
2022-05-09	25.890	26.185	25.540	25.760	21.460	1,077,041
2022-05-06	25.600	26.140	25.435	25.965	21.631	1,778,566
2022-05-05	27.030	27.200	25.580	25.740	21.444	2,630,439
2022-05-04	26.065	26.800	25.660	26.695	22.239	1,888,731
2022-05-03	25.640	26.260	25.350	26.260	21.877	1,478,041

← NewerPage 19 of 21 · 1,237 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.