Daimler Truck Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	36.250	36.890	35.500	36.830	33.546	1,443,413
2024-11-21	35.960	36.230	35.320	36.160	32.936	990,366
2024-11-20	36.330	36.420	36.020	36.020	32.808	967,401
2024-11-19	36.460	36.690	35.470	36.020	32.808	933,383
2024-11-18	36.660	36.860	36.120	36.470	33.218	588,011
2024-11-15	36.270	36.880	36.180	36.570	33.309	930,122
2024-11-14	36.140	36.930	35.790	36.660	33.391	1,114,330
2024-11-13	36.700	37.020	35.950	36.340	33.100	1,176,285
2024-11-12	36.710	37.600	36.650	37.000	33.701	1,092,648
2024-11-11	37.900	37.900	36.850	37.160	33.847	1,167,443
2024-11-08	39.140	39.170	37.370	37.570	34.220	1,847,767
2024-11-07	37.560	40.480	37.430	39.130	35.641	2,010,196
2024-11-06	38.430	39.230	37.850	38.020	34.630	1,710,269
2024-11-05	37.930	38.310	37.260	38.310	34.894	1,106,609
2024-11-04	37.510	38.010	37.490	37.690	34.329	852,560
2024-11-01	38.110	38.290	37.230	37.510	34.165	1,107,313
2024-10-31	37.780	38.330	37.640	38.010	34.621	1,109,499
2024-10-30	38.860	38.860	37.770	38.050	34.657	2,948,693
2024-10-29	38.800	39.570	38.760	39.070	35.586	1,844,284
2024-10-28	39.430	39.510	38.690	38.720	35.268	1,564,654
2024-10-25	37.530	39.400	37.460	39.170	35.677	1,932,371
2024-10-24	37.130	37.990	37.130	37.500	34.156	1,312,129
2024-10-23	37.520	38.030	37.060	37.060	33.756	952,163
2024-10-22	37.810	38.500	37.270	37.460	34.120	1,269,314
2024-10-21	37.710	37.980	37.430	37.660	34.302	1,195,184
2024-10-18	35.310	38.380	35.300	37.800	34.430	2,830,812
2024-10-17	35.870	35.920	35.100	35.460	32.298	1,713,158
2024-10-16	35.750	36.420	35.610	35.910	32.708	1,098,070
2024-10-15	35.730	36.450	35.510	35.950	32.745	1,322,933
2024-10-14	35.530	35.860	35.340	35.710	32.526	741,829
2024-10-11	35.210	35.530	34.930	35.420	32.262	1,082,863
2024-10-10	35.540	35.680	35.000	35.190	32.052	1,237,887
2024-10-09	34.600	35.530	33.760	35.420	32.262	1,628,553
2024-10-08	33.970	34.730	33.900	34.610	31.524	1,669,646
2024-10-07	34.470	34.520	34.060	34.410	31.342	676,312
2024-10-04	33.950	34.660	33.850	34.330	31.269	1,171,090
2024-10-03	33.910	34.610	33.290	33.880	30.859	1,473,838
2024-10-02	33.240	33.670	33.030	33.380	30.404	806,617
2024-10-01	33.690	34.170	33.020	33.150	30.194	1,425,251
2024-09-30	34.300	34.310	33.430	33.630	30.631	1,373,519
2024-09-27	33.850	34.600	33.790	34.420	31.351	1,430,450
2024-09-26	33.130	33.950	33.090	33.660	30.659	1,098,601
2024-09-25	33.040	33.370	32.680	32.690	29.775	740,019
2024-09-24	32.880	33.250	32.830	33.030	30.085	807,532
2024-09-23	32.280	32.610	31.890	32.460	29.566	775,603
2024-09-20	32.650	32.670	32.090	32.250	29.374	2,569,555
2024-09-19	32.630	33.380	32.440	33.020	30.076	1,527,027
2024-09-18	32.050	32.500	31.890	32.170	29.302	1,301,465
2024-09-17	31.190	32.450	31.130	32.150	29.283	1,453,558
2024-09-16	31.200	31.230	30.860	31.060	28.291	838,468
2024-09-13	30.510	31.120	30.490	31.070	28.300	1,011,663
2024-09-12	30.140	30.560	30.040	30.430	27.717	1,109,710
2024-09-11	30.000	30.350	29.610	29.730	27.079	1,048,033
2024-09-10	30.920	30.950	29.870	29.870	27.207	1,620,180
2024-09-09	31.260	31.400	30.870	30.960	28.199	854,498
2024-09-06	31.630	31.650	31.020	31.080	28.309	904,382
2024-09-05	31.700	32.150	31.670	31.790	28.955	1,195,797
2024-09-04	32.300	32.400	31.690	31.700	28.874	1,584,422
2024-09-03	33.970	34.040	32.780	32.780	29.857	1,084,682
2024-09-02	34.740	34.740	33.840	33.960	30.932	843,866

← NewerPage 9 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.