Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	39.600	39.950	39.190	39.760	36.215	1,305,338
2025-05-20	39.990	40.330	39.600	39.950	36.388	983,384
2025-05-19	39.700	40.220	39.560	40.040	36.470	839,931
2025-05-16	40.250	40.470	39.350	39.670	36.133	1,346,253
2025-05-15	40.690	41.210	40.060	40.190	36.606	1,249,053
2025-05-14	39.600	41.070	39.230	40.850	37.208	2,546,540
2025-05-13	39.300	39.790	39.020	39.760	36.215	1,407,125
2025-05-12	38.160	39.700	38.160	39.030	35.550	2,185,754
2025-05-09	36.570	37.220	36.540	37.110	33.801	1,698,913
2025-05-08	35.670	36.360	35.610	36.210	32.981	951,825
2025-05-07	35.580	35.960	35.270	35.410	32.253	1,083,125
2025-05-06	35.930	36.050	34.470	35.560	32.389	1,179,121
2025-05-05	35.500	35.840	34.930	35.770	32.581	1,251,955
2025-05-02	35.880	36.260	35.280	35.590	32.417	1,265,283
2025-04-30	35.350	36.070	34.660	35.160	32.025	1,921,920
2025-04-29	35.530	36.230	35.040	35.100	31.970	2,000,714
2025-04-28	35.230	35.860	35.150	35.450	32.289	1,040,040
2025-04-25	34.710	35.160	34.590	35.080	31.952	1,056,364
2025-04-24	33.400	34.360	33.080	34.320	31.260	1,726,692
2025-04-23	34.100	34.850	33.660	34.000	30.968	1,713,727
2025-04-22	33.570	33.890	32.790	33.890	30.868	1,089,478
2025-04-17	34.060	34.500	33.220	33.480	30.495	1,311,361
2025-04-16	33.600	33.940	33.170	33.930	30.905	1,389,267
2025-04-15	33.960	34.730	33.780	34.130	31.087	1,437,497
2025-04-14	33.370	33.860	32.990	33.640	30.641	1,442,304
2025-04-11	33.580	33.610	31.910	32.400	29.511	2,804,346
2025-04-10	35.430	35.870	32.820	32.820	29.894	3,817,856
2025-04-09	31.190	32.740	31.130	31.750	28.919	3,246,326
2025-04-08	33.650	33.850	32.150	32.560	29.657	4,274,684
2025-04-07	31.000	34.800	30.780	32.850	29.921	4,714,459
2025-04-04	34.350	34.430	31.680	33.650	30.650	3,921,970
2025-04-03	36.000	37.980	34.820	34.840	31.734	3,192,213
2025-04-02	36.700	37.310	36.330	37.110	33.801	1,090,871
2025-04-01	37.060	37.350	36.500	37.100	33.792	1,335,591
2025-03-31	37.070	37.260	36.260	37.120	33.810	1,727,735
2025-03-28	37.620	38.530	37.400	37.630	34.275	1,966,929
2025-03-27	37.080	38.450	36.870	37.910	34.530	1,694,706
2025-03-26	38.600	38.740	38.190	38.360	34.940	984,945
2025-03-25	37.900	38.630	37.540	38.250	34.839	1,473,101
2025-03-24	38.900	39.010	38.190	38.230	34.821	1,320,278
2025-03-21	39.050	39.350	38.120	38.460	35.031	3,805,402
2025-03-20	40.400	40.540	38.900	39.440	35.923	1,730,932
2025-03-19	41.260	41.410	39.940	40.770	37.135	1,858,249
2025-03-18	41.000	41.520	40.510	41.290	37.608	1,432,177
2025-03-17	39.780	40.700	39.520	40.480	36.871	1,250,158
2025-03-14	40.140	41.010	38.670	39.860	36.306	3,318,533
2025-03-13	35.000	39.430	34.840	38.970	35.495	5,039,513
2025-03-12	41.020	41.310	40.280	40.780	37.144	1,736,306
2025-03-11	42.610	42.900	40.530	40.740	37.107	2,301,462
2025-03-10	43.710	43.730	42.180	43.040	39.202	1,875,583
2025-03-07	44.550	44.680	43.400	43.810	39.904	2,079,068
2025-03-06	42.780	45.330	42.730	45.050	41.033	2,672,008
2025-03-05	41.000	42.890	40.720	42.420	38.638	2,561,725
2025-03-04	41.460	41.840	39.200	39.830	36.279	3,510,189
2025-03-03	42.090	44.530	42.070	43.220	39.366	1,984,509
2025-02-28	40.700	42.110	40.510	42.110	38.355	4,337,702
2025-02-27	41.960	42.190	40.800	41.480	37.781	1,660,043
2025-02-26	42.300	42.570	41.730	42.360	38.583	980,757
2025-02-25	41.600	42.380	41.480	42.260	38.492	882,119
2025-02-24	42.500	42.720	41.310	41.960	38.219	1,115,092

← NewerPage 7 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.