Daimler Truck Holding AG (BIT:1DTRH)
Italy · Delayed Price · Currency is EUR 37.29
+1.89 (5.34%)
At close: Dec 4, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.41 | 37.86 | 36.41 | 37.39 | 37.39 | 0.27% | 68 |
| Dec 4, 2025 | 36.00 | 37.46 | 36.00 | 37.29 | 37.29 | 5.34% | 1,145 |
| Dec 3, 2025 | 35.58 | 36.70 | 35.58 | 35.40 | 35.40 | -0.17% | 1,100 |
| Dec 2, 2025 | 36.90 | 36.90 | 35.58 | 35.46 | 35.46 | 0.71% | 539 |
| Dec 1, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -4.14% | - |
| Nov 28, 2025 | 36.78 | 36.96 | 35.23 | 36.73 | 36.73 | -1.05% | 795 |
| Nov 27, 2025 | 37.40 | 37.40 | 37.06 | 37.12 | 37.12 | -0.43% | 383 |
| Nov 26, 2025 | 37.57 | 37.57 | 37.40 | 37.28 | 37.28 | 2.19% | 325 |
| Nov 25, 2025 | 35.58 | 36.90 | 34.15 | 36.48 | 36.48 | 1.50% | 2,792 |
| Nov 24, 2025 | 36.20 | 36.20 | 35.90 | 35.94 | 35.94 | 0.39% | 600 |
| Nov 21, 2025 | 35.02 | 35.02 | 35.02 | 35.80 | 35.80 | 1.94% | 12 |
| Nov 20, 2025 | 35.40 | 35.46 | 34.32 | 35.12 | 35.12 | -2.09% | 650 |
| Nov 19, 2025 | 34.72 | 36.79 | 34.72 | 35.87 | 35.87 | 4.94% | 1,125 |
| Nov 18, 2025 | 33.90 | 34.74 | 33.90 | 34.18 | 34.18 | -2.34% | 900 |
| Nov 17, 2025 | 35.26 | 35.26 | 35.26 | 35.00 | 35.00 | -1.55% | 300 |
| Nov 14, 2025 | 35.10 | 35.10 | 35.10 | 35.55 | 35.55 | -1.00% | 600 |
| Nov 13, 2025 | 36.20 | 36.20 | 36.20 | 35.91 | 35.91 | -0.83% | 200 |
| Nov 12, 2025 | 36.30 | 36.48 | 36.10 | 36.21 | 36.21 | 2.40% | 512 |
| Nov 11, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.86% | - |
| Nov 10, 2025 | 35.34 | 35.80 | 35.34 | 35.06 | 35.06 | 1.98% | 600 |
| Nov 7, 2025 | 33.68 | 34.70 | 33.68 | 34.38 | 34.38 | -2.72% | 1,225 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.34 | 35.34 | 0.57% | 20 |
| Nov 5, 2025 | 34.42 | 35.26 | 34.42 | 35.14 | 35.14 | 4.09% | 800 |
| Nov 4, 2025 | 32.83 | 34.45 | 32.77 | 33.76 | 33.76 | -2.20% | 191 |
| Nov 3, 2025 | 35.17 | 35.17 | 34.28 | 34.52 | 34.52 | -0.58% | 400 |
| Oct 31, 2025 | 33.69 | 34.70 | 33.69 | 34.72 | 34.72 | -0.23% | 600 |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.26% | - |
| Oct 29, 2025 | 35.06 | 35.23 | 35.06 | 34.89 | 34.89 | 0.06% | 550 |
| Oct 28, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.32% | - |
| Oct 27, 2025 | 35.14 | 35.33 | 35.14 | 34.76 | 34.76 | -1.70% | 600 |
| Oct 24, 2025 | 35.44 | 35.44 | 35.44 | 35.36 | 35.36 | 1.20% | 100 |
| Oct 23, 2025 | 35.07 | 35.07 | 35.07 | 34.94 | 34.94 | -0.34% | 25 |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.06 | 35.06 | 0.49% | 200 |
| Oct 21, 2025 | 34.74 | 34.74 | 34.74 | 34.89 | 34.89 | 0.43% | 10 |
| Oct 20, 2025 | 35.40 | 35.40 | 34.68 | 34.74 | 34.74 | 1.91% | 325 |
| Oct 17, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.39% | - |
| Oct 16, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.61% | - |
| Oct 15, 2025 | 35.46 | 35.46 | 35.46 | 34.36 | 34.36 | 1.36% | 200 |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 33.90 | 33.90 | -1.37% | 300 |
| Oct 13, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.64% | - |
| Oct 10, 2025 | 35.32 | 35.32 | 35.32 | 34.59 | 34.59 | -2.04% | 400 |
| Oct 9, 2025 | 34.80 | 36.53 | 34.74 | 35.31 | 35.31 | 1.93% | 462 |
| Oct 8, 2025 | 34.94 | 35.36 | 34.40 | 34.64 | 34.64 | -2.34% | 429 |
| Oct 7, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.55% | - |
| Oct 6, 2025 | 35.36 | 36.46 | 35.36 | 36.03 | 36.03 | 0.11% | 450 |
| Oct 3, 2025 | 35.84 | 35.90 | 35.84 | 35.99 | 35.99 | 1.75% | 175 |
| Oct 2, 2025 | 35.21 | 35.21 | 35.21 | 35.37 | 35.37 | 1.43% | 375 |
| Oct 1, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.58% | - |
| Sep 30, 2025 | 34.65 | 35.04 | 34.65 | 35.43 | 35.43 | -0.84% | 170 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 35.73 | 35.73 | 0.06% | 100 |