Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	41.890	42.360	41.290	41.550	37.845	1,465,803
2025-02-20	42.240	42.510	41.600	41.790	38.064	1,132,008
2025-02-19	43.720	43.880	41.880	42.080	38.328	1,151,523
2025-02-18	43.130	43.850	42.820	43.670	39.776	1,256,607
2025-02-17	42.570	43.310	42.460	42.930	39.102	1,020,971
2025-02-14	41.940	42.820	41.670	42.670	38.865	1,384,452
2025-02-13	41.130	42.570	41.130	42.100	38.346	1,751,492
2025-02-12	41.630	41.800	40.560	40.750	37.117	1,295,018
2025-02-11	41.180	41.650	40.930	41.630	37.918	1,082,419
2025-02-10	41.250	41.540	41.050	41.180	37.508	795,187
2025-02-07	41.400	41.700	41.040	41.220	37.545	1,059,971
2025-02-06	40.580	41.220	40.100	41.050	37.390	1,104,231
2025-02-05	40.940	41.020	39.940	40.210	36.625	1,373,912
2025-02-04	41.400	41.550	40.660	41.110	37.444	1,000,322
2025-02-03	40.740	41.740	39.300	41.390	37.699	2,975,466
2025-01-31	42.890	43.180	42.250	42.650	38.847	1,299,988
2025-01-30	42.380	43.250	42.340	42.970	39.139	1,346,138
2025-01-29	39.800	42.520	39.760	42.370	38.592	2,635,748
2025-01-28	39.950	40.470	39.310	39.390	35.878	1,105,409
2025-01-27	39.480	40.240	39.250	40.060	36.488	1,047,859
2025-01-24	39.840	40.290	39.560	39.720	36.178	1,113,194
2025-01-23	39.770	40.020	38.900	39.700	36.160	903,683
2025-01-22	39.690	40.240	39.430	39.580	36.051	1,236,681
2025-01-21	39.040	39.820	38.970	39.530	36.005	1,014,738
2025-01-20	38.980	40.240	38.720	39.880	36.324	1,085,356
2025-01-17	38.200	39.010	38.060	38.770	35.313	1,308,316
2025-01-16	39.050	39.090	37.870	38.010	34.621	1,100,358
2025-01-15	38.180	38.790	37.960	38.720	35.268	1,350,657
2025-01-14	38.400	38.830	37.970	38.230	34.821	1,214,203
2025-01-13	38.220	38.680	37.610	37.620	34.266	1,021,793
2025-01-10	39.260	39.280	38.050	38.210	34.803	1,568,814
2025-01-09	39.090	39.590	39.020	39.330	35.823	932,818
2025-01-08	39.640	40.060	39.020	39.320	35.814	1,377,481
2025-01-07	38.010	39.900	37.770	39.900	36.342	1,923,020
2025-01-06	36.770	38.790	36.740	38.200	34.794	1,592,232
2025-01-03	36.450	36.680	36.110	36.110	32.890	727,645
2025-01-02	36.830	37.160	35.520	36.500	33.246	1,276,078
2024-12-30	36.800	37.050	36.640	36.850	33.564	579,954
2024-12-27	36.500	37.100	36.440	36.970	33.674	644,592
2024-12-23	37.000	37.060	36.400	36.580	33.318	748,207
2024-12-20	36.690	37.110	35.870	36.980	33.683	2,354,461
2024-12-19	37.200	37.490	36.830	37.050	33.746	1,288,815
2024-12-18	37.410	37.840	37.000	37.670	34.311	925,500
2024-12-17	36.210	37.360	36.120	37.270	33.947	1,408,998
2024-12-16	37.000	37.020	36.080	36.400	33.154	1,093,182
2024-12-13	37.000	37.860	37.000	37.190	33.874	1,078,374
2024-12-12	37.420	37.570	37.010	37.040	33.737	768,833
2024-12-11	37.220	37.360	36.940	37.290	33.965	898,688
2024-12-10	36.700	37.280	36.630	37.160	33.847	1,016,495
2024-12-09	37.040	37.270	36.790	36.790	33.510	941,097
2024-12-06	37.350	37.410	36.650	36.920	33.628	985,697
2024-12-05	36.570	37.200	36.560	37.020	33.719	970,009
2024-12-04	35.980	36.900	35.720	36.630	33.364	1,215,731
2024-12-03	36.120	36.290	35.450	35.450	32.289	1,139,088
2024-12-02	35.670	36.680	35.300	36.030	32.817	1,097,735
2024-11-29	35.450	35.800	35.090	35.800	32.608	1,385,574
2024-11-28	34.960	35.760	34.910	35.520	32.353	1,324,347
2024-11-27	34.020	34.660	33.930	34.620	31.533	1,001,565
2024-11-26	35.400	35.440	34.110	34.110	31.069	2,193,581
2024-11-25	37.040	37.240	36.120	36.290	33.054	2,024,483

← NewerPage 8 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.