Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	40.10	40.69	39.90	39.84	39.84	-0.85%	1,523,979
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
Nov 12, 2025	36.24	36.66	35.78	35.95	35.95	-	881,143
Nov 11, 2025	35.56	36.28	35.53	35.95	35.95	1.15%	1,197,630
Nov 10, 2025	35.17	36.13	34.98	35.54	35.54	3.34%	1,643,374
Nov 7, 2025	35.57	36.04	33.46	34.39	34.39	-0.84%	2,118,740
Nov 6, 2025	35.40	35.47	34.68	34.68	34.68	-1.95%	1,137,980
Nov 5, 2025	33.93	35.37	33.89	35.37	35.37	3.72%	1,306,895
Nov 4, 2025	33.96	34.13	33.53	34.10	34.10	-0.23%	1,332,595
Nov 3, 2025	34.66	34.95	34.16	34.18	34.18	-1.53%	890,907
Oct 31, 2025	34.78	34.91	34.62	34.71	34.71	-0.17%	890,998
Oct 30, 2025	35.10	35.10	34.70	34.77	34.77	-0.52%	935,627
Oct 29, 2025	34.90	35.21	34.63	34.95	34.95	0.23%	835,950
Oct 28, 2025	34.92	35.04	34.74	34.87	34.87	-0.46%	619,036
Oct 27, 2025	35.52	35.52	34.96	35.03	35.03	-1.13%	730,844
Oct 24, 2025	35.38	35.57	35.10	35.43	35.43	1.03%	592,958
Oct 23, 2025	34.96	35.30	34.89	35.07	35.07	-0.11%	701,479