Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	31.760	31.990	31.550	31.755	26.455	933,606
2022-02-02	32.105	32.380	31.805	31.810	26.501	1,065,580
2022-02-01	31.965	32.395	31.845	32.290	26.901	1,046,869
2022-01-31	32.330	32.360	31.380	31.380	26.142	1,529,420
2022-01-28	32.500	32.520	31.435	31.685	26.397	1,861,058
2022-01-27	32.335	33.125	32.070	32.230	26.851	1,697,064
2022-01-26	32.290	33.470	32.170	32.835	27.355	1,870,548
2022-01-25	32.005	32.455	31.265	31.855	26.538	2,228,089
2022-01-24	32.270	32.700	30.855	31.670	26.384	2,528,612
2022-01-21	32.745	32.860	32.080	32.675	27.221	2,358,430
2022-01-20	33.000	33.350	31.785	33.005	27.496	2,983,023
2022-01-19	34.265	34.825	32.805	32.805	27.330	2,906,683
2022-01-18	35.500	35.680	34.310	34.310	28.583	1,947,876
2022-01-17	35.295	35.755	35.275	35.440	29.525	1,285,744
2022-01-14	33.920	35.120	33.905	34.970	29.133	2,491,103
2022-01-13	34.250	34.500	33.850	33.945	28.279	1,739,018
2022-01-12	34.905	34.950	33.725	34.250	28.533	1,981,258
2022-01-11	33.630	34.550	33.435	34.500	28.742	1,822,030
2022-01-10	32.260	33.490	32.020	33.490	27.900	3,562,734
2022-01-07	31.680	32.325	31.680	32.210	26.834	1,420,131
2022-01-06	32.000	32.190	31.420	32.000	26.659	2,506,710
2022-01-05	32.060	32.700	31.825	32.530	27.100	1,421,773
2022-01-04	32.150	32.545	31.970	32.000	26.659	1,844,334
2022-01-03	32.600	32.700	31.785	32.000	26.659	1,083,930
2021-12-30	32.310	32.520	32.015	32.290	26.901	546,963
2021-12-29	32.150	32.585	31.985	32.490	27.067	858,104
2021-12-28	32.345	32.345	31.750	32.150	26.784	821,921
2021-12-27	32.380	32.570	31.500	32.285	26.896	1,086,801
2021-12-23	31.000	32.765	30.745	32.400	26.992	1,451,708
2021-12-22	30.875	30.900	30.100	30.900	25.743	1,777,535
2021-12-21	30.500	30.880	29.900	30.825	25.680	1,913,265
2021-12-20	30.660	30.890	30.050	30.500	25.409	2,863,016
2021-12-17	32.275	32.495	31.400	31.400	26.159	4,692,789
2021-12-16	33.200	34.195	32.520	32.615	27.171	2,738,873
2021-12-15	32.870	33.080	31.510	33.050	27.534	3,539,633
2021-12-14	34.005	35.105	32.545	32.900	27.409	4,262,934
2021-12-13	32.000	33.480	31.360	32.960	27.459	7,337,816

← NewerPage 21 of 21 · 1,237 trading days

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.