Daimler Truck Holding AG (BIT:1DTRH)
Italy · Delayed Price · Currency is EUR 41.00
+0.70 (1.74%)
Last updated: Aug 7, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 39.60 | 41.07 | 39.60 | 41.07 | - | 1.91% | 1,175 |
| Aug 6, 2025 | 40.10 | 40.30 | 39.88 | 40.30 | - | 1.59% | 400 |
| Aug 5, 2025 | 39.10 | 39.67 | 39.10 | 39.67 | - | 1.95% | 300 |
| Aug 4, 2025 | 40.93 | 40.93 | 38.70 | 38.91 | - | -1.24% | 450 |
| Aug 1, 2025 | 40.75 | 40.75 | 39.40 | 39.40 | - | -8.07% | 1,150 |
| Jul 31, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | - | -1.58% | - |
| Jul 30, 2025 | 42.88 | 43.55 | 42.88 | 43.55 | - | 0.23% | 150 |
| Jul 29, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | - | -0.59% | - |
| Jul 28, 2025 | 44.90 | 44.90 | 43.60 | 43.71 | - | -0.77% | 999 |
| Jul 25, 2025 | 43.25 | 45.58 | 43.25 | 44.05 | - | -0.63% | 810 |
| Jul 24, 2025 | 43.65 | 44.40 | 43.64 | 44.33 | - | 0.41% | 1,150 |
| Jul 23, 2025 | 42.40 | 44.15 | 42.40 | 44.15 | - | 8.34% | 1,250 |
| Jul 22, 2025 | 41.10 | 41.10 | 40.75 | 40.75 | - | 0.32% | 250 |
| Jul 21, 2025 | 40.60 | 40.62 | 40.60 | 40.62 | - | 0.69% | 250 |
| Jul 18, 2025 | 40.26 | 40.34 | 40.26 | 40.34 | - | 0.10% | 150 |
| Jul 17, 2025 | 39.80 | 40.30 | 39.80 | 40.30 | - | -0.57% | 150 |
| Jul 16, 2025 | 40.40 | 40.53 | 40.40 | 40.53 | - | -0.17% | 150 |
| Jul 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 0.20% | - |
| Jul 14, 2025 | 40.88 | 40.88 | 40.40 | 40.52 | - | -2.15% | 700 |
| Jul 11, 2025 | 41.92 | 41.92 | 41.41 | 41.41 | - | -1.48% | 15 |
| Jul 10, 2025 | 43.00 | 43.00 | 42.03 | 42.03 | - | 0.57% | 760 |
| Jul 9, 2025 | 42.10 | 42.10 | 41.79 | 41.79 | - | 1.46% | 350 |
| Jul 8, 2025 | 41.12 | 43.40 | 41.12 | 41.19 | - | 0.22% | 2,960 |
| Jul 7, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | 2.52% | - |
| Jul 4, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | - | -0.82% | - |
| Jul 3, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | - | -0.93% | - |
| Jul 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 3.29% | - |
| Jul 1, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | -1.69% | - |
| Jun 30, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | - | 0.12% | - |
| Jun 27, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | - | 4.81% | - |
| Jun 26, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | - | 0.08% | - |
| Jun 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | - | -1.09% | - |
| Jun 24, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | - | 3.87% | - |
| Jun 23, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | - | -2.41% | - |
| Jun 20, 2025 | 37.97 | 38.16 | 37.65 | 38.16 | - | 2.00% | 150 |
| Jun 19, 2025 | 37.78 | 37.78 | 37.41 | 37.41 | - | -1.14% | 7 |
| Jun 18, 2025 | 37.60 | 37.84 | 37.60 | 37.84 | - | -1.77% | 3 |
| Jun 17, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | - | -1.21% | - |
| Jun 16, 2025 | 39.05 | 39.20 | 38.99 | 38.99 | - | 3.04% | 130 |
| Jun 13, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | - | -0.08% | - |
| Jun 12, 2025 | 36.93 | 37.87 | 36.93 | 37.87 | - | -0.73% | 75 |
| Jun 11, 2025 | 38.30 | 38.30 | 38.02 | 38.15 | - | -1.24% | 1,055 |
| Jun 10, 2025 | 37.79 | 38.63 | 37.79 | 38.63 | - | 2.28% | 20 |
| Jun 9, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | - | 0.29% | - |
| Jun 6, 2025 | 37.42 | 37.66 | 37.42 | 37.66 | - | 0.13% | 248 |
| Jun 5, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | - | -0.19% | - |
| Jun 4, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | - | 1.18% | - |
| Jun 3, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | - | 0.40% | - |
| Jun 2, 2025 | 37.26 | 37.26 | 37.02 | 37.09 | - | -3.54% | 705 |
| May 30, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | - | 0.10% | - |