Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	25.510	25.905	25.015	25.490	21.236	1,334,258
2022-04-29	26.000	26.345	25.405	25.800	21.494	1,873,823
2022-04-28	25.800	26.415	25.675	26.040	21.694	1,824,596
2022-04-27	25.295	25.880	25.125	25.620	21.344	2,001,162
2022-04-26	25.900	26.065	25.230	25.495	21.240	2,118,557
2022-04-25	24.850	26.145	24.805	25.500	21.244	1,872,986
2022-04-22	25.450	26.200	25.185	25.495	21.240	1,624,455
2022-04-21	25.605	26.215	25.355	25.975	21.640	1,822,669
2022-04-20	24.700	25.640	24.520	25.535	21.273	1,859,782
2022-04-19	23.770	24.660	23.470	24.520	20.427	2,040,125
2022-04-14	23.590	24.030	23.495	23.745	19.782	1,901,016
2022-04-13	23.555	23.620	23.060	23.455	19.540	1,307,206
2022-04-12	23.540	23.840	23.350	23.750	19.786	1,568,448
2022-04-11	23.490	24.120	23.160	23.830	19.853	1,508,936
2022-04-08	23.500	23.855	23.185	23.615	19.673	1,765,382
2022-04-07	23.370	23.655	23.005	23.005	19.165	1,899,413
2022-04-06	23.820	24.225	23.040	23.295	19.407	2,641,386
2022-04-05	25.005	25.230	23.875	23.905	19.915	3,026,145
2022-04-04	25.380	25.500	24.625	25.180	20.977	1,188,349
2022-04-01	25.400	25.640	25.100	25.100	20.911	1,692,818
2022-03-31	26.440	26.540	25.195	25.230	21.019	2,842,160
2022-03-30	27.125	27.215	25.855	26.325	21.931	2,909,849
2022-03-29	26.715	27.715	25.665	27.035	22.523	4,744,336
2022-03-28	25.600	26.425	25.570	26.340	21.944	2,415,723
2022-03-25	26.915	27.025	25.225	25.405	21.165	3,891,750
2022-03-24	24.890	26.330	24.790	25.710	21.419	4,056,528
2022-03-23	24.500	25.020	23.815	24.010	20.003	2,863,333
2022-03-22	24.405	24.625	23.995	24.175	20.140	2,111,175
2022-03-21	24.510	24.905	24.230	24.420	20.344	2,327,711
2022-03-18	25.000	25.205	24.005	24.510	20.419	11,274,370
2022-03-17	24.960	25.185	24.225	25.080	20.894	1,798,879
2022-03-16	24.090	25.025	23.865	24.585	20.482	2,669,219
2022-03-15	24.220	24.300	23.055	23.300	19.411	2,287,266
2022-03-14	24.740	25.190	24.190	24.235	20.190	2,105,044
2022-03-11	23.190	24.725	22.975	23.990	19.986	2,231,892
2022-03-10	24.800	24.885	23.060	23.140	19.278	3,042,743
2022-03-09	23.950	24.775	23.285	24.700	20.577	3,274,640
2022-03-08	22.225	23.735	22.220	22.790	18.986	3,012,218
2022-03-07	21.115	22.725	20.285	22.500	18.745	3,999,490
2022-03-04	23.000	23.185	21.610	22.035	18.357	4,178,287
2022-03-03	24.040	24.780	23.195	23.400	19.494	3,429,017
2022-03-02	24.655	24.655	23.455	23.860	19.878	3,994,045
2022-03-01	26.990	27.140	25.005	25.125	20.931	3,104,716
2022-02-28	27.735	28.250	26.515	27.180	22.643	3,855,494
2022-02-25	28.880	28.935	27.805	28.195	23.489	2,350,918
2022-02-24	28.000	28.915	27.515	28.145	23.447	3,162,235
2022-02-23	30.320	30.850	29.395	29.540	24.610	1,416,491
2022-02-22	29.475	30.825	29.315	30.245	25.197	1,348,465
2022-02-21	31.370	31.500	30.350	30.650	25.534	1,211,127
2022-02-18	31.510	31.660	30.980	31.275	26.055	1,191,340
2022-02-17	31.535	32.020	31.445	31.500	26.242	1,154,154
2022-02-16	31.795	32.080	31.445	31.500	26.242	1,278,185
2022-02-15	31.300	31.925	31.125	31.660	26.376	2,098,636
2022-02-14	31.205	31.525	30.710	31.365	26.130	1,988,166
2022-02-11	32.405	33.140	32.190	32.345	26.946	2,231,698
2022-02-10	33.300	33.820	32.545	32.545	27.113	9,928,899
2022-02-09	32.765	33.460	32.765	33.230	27.684	1,757,843
2022-02-08	32.155	32.550	31.630	32.525	27.096	1,329,678
2022-02-07	32.000	32.230	31.595	31.925	26.596	942,108
2022-02-04	31.895	31.960	31.145	31.725	26.430	1,344,965

← NewerPage 20 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.