Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	40.66	41.97	40.32	41.86	41.86	3.33%	1,051,528
Jan 27, 2026	40.90	40.98	40.45	40.51	40.51	-0.69%	915,401
Jan 26, 2026	41.00	41.13	40.65	40.79	40.79	-1.33%	751,779
Jan 23, 2026	41.79	41.84	41.17	41.34	41.34	-1.57%	723,150
Jan 22, 2026	42.13	42.42	41.42	42.00	42.00	1.50%	1,407,265
Jan 21, 2026	40.00	41.68	39.95	41.38	41.38	3.45%	1,342,100
Jan 20, 2026	39.88	40.32	39.33	40.00	40.00	-0.15%	889,972
Jan 19, 2026	39.95	40.46	39.61	40.06	40.06	-2.67%	913,652
Jan 16, 2026	41.59	41.78	40.69	41.16	41.16	-1.15%	1,223,565
Jan 15, 2026	41.34	41.78	40.57	41.64	41.64	1.98%	1,036,637
Jan 14, 2026	40.34	41.38	40.10	40.83	40.83	1.24%	1,254,861
Jan 13, 2026	40.10	40.49	39.33	40.33	40.33	0.62%	939,481
Jan 12, 2026	39.90	40.31	39.73	40.08	40.08	0.43%	830,856
Jan 9, 2026	39.72	40.30	39.33	39.91	39.91	0.63%	928,845
Jan 8, 2026	39.70	40.40	39.15	39.66	39.66	-0.60%	974,102
Jan 7, 2026	40.10	40.69	39.90	39.90	39.90	-0.70%	1,523,903
Jan 6, 2026	39.90	40.18	39.30	40.18	40.18	5.74%	1,870,170
Jan 5, 2026	37.79	38.50	37.40	38.00	38.00	1.33%	1,273,905
Jan 2, 2026	37.39	37.52	36.80	37.50	37.50	0.48%	799,016
Dec 30, 2025	37.00	37.32	36.82	37.32	37.32	0.65%	429,136
Dec 29, 2025	37.09	37.26	36.82	37.08	37.08	0.19%	498,285
Dec 23, 2025	37.40	37.40	37.01	37.01	37.01	-1.10%	413,490
Dec 22, 2025	37.50	37.60	37.05	37.42	37.42	-0.03%	586,934
Dec 19, 2025	37.50	37.73	37.28	37.43	37.43	-0.74%	1,840,738
Dec 18, 2025	37.34	37.94	37.34	37.71	37.71	0.19%	758,068
Dec 17, 2025	37.34	37.72	37.21	37.64	37.64	0.61%	828,839
Dec 16, 2025	37.30	37.96	37.18	37.41	37.41	0.11%	945,039
Dec 15, 2025	38.38	38.47	37.35	37.37	37.37	-2.86%	1,133,092
Dec 12, 2025	38.65	38.97	38.47	38.47	38.47	-0.18%	863,327
Dec 11, 2025	37.10	38.66	36.97	38.54	38.54	4.76%	1,593,247
Dec 10, 2025	36.71	37.08	36.58	36.79	36.79	-0.33%	540,047
Dec 9, 2025	37.43	37.43	36.56	36.91	36.91	-1.57%	1,010,436
Dec 8, 2025	37.48	37.53	37.09	37.50	37.50	-0.40%	710,311
Dec 5, 2025	37.61	37.92	37.34	37.65	37.65	0.05%	1,146,029
Dec 4, 2025	35.67	37.63	35.66	37.63	37.63	6.06%	2,052,697
Dec 3, 2025	35.08	35.51	34.95	35.48	35.48	0.37%	1,218,348
Dec 2, 2025	35.95	35.96	35.24	35.35	35.35	-1.78%	1,051,314
Dec 1, 2025	36.34	36.48	35.69	35.99	35.99	-1.32%	1,130,697
Nov 28, 2025	37.09	37.09	36.22	36.47	36.47	-1.54%	731,655
Nov 27, 2025	37.10	37.50	36.89	37.04	37.04	-0.46%	665,566
Nov 26, 2025	37.15	37.54	37.12	37.21	37.21	0.16%	1,250,568
Nov 25, 2025	35.99	37.17	35.80	37.15	37.15	2.97%	1,390,343
Nov 24, 2025	35.85	36.65	35.70	36.08	36.08	1.49%	2,049,836
Nov 21, 2025	34.64	35.72	34.64	35.55	35.55	1.37%	1,131,152
Nov 20, 2025	35.88	35.97	35.07	35.07	35.07	-1.82%	1,098,578
Nov 19, 2025	35.02	36.07	35.01	35.72	35.72	3.06%	1,700,047
Nov 18, 2025	34.09	34.72	33.53	34.66	34.66	-0.69%	1,840,621
Nov 17, 2025	35.19	35.37	34.80	34.90	34.90	-0.80%	917,509
Nov 14, 2025	35.45	35.64	34.80	35.18	35.18	-1.59%	1,109,417
Nov 13, 2025	36.19	36.37	35.73	35.75	35.75	-0.56%	736,160