Daimler Truck Holding AG (ETR:DTG)
Germany · Delayed Price · Currency is EUR 39.83
-0.34 (-0.85%)
Sep 1, 2025, 5:35 PM CET
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.41 | 40.80 | 40.17 | 40.17 | 40.17 | -1.06% | 893,504 |
| Aug 28, 2025 | 40.52 | 40.98 | 40.46 | 40.60 | 40.60 | 0.77% | 426,786 |
| Aug 27, 2025 | 41.27 | 41.50 | 40.19 | 40.29 | 40.29 | -1.54% | 470,018 |
| Aug 26, 2025 | 40.71 | 41.22 | 40.44 | 40.92 | 40.92 | -0.15% | 1,382,176 |
| Aug 25, 2025 | 41.52 | 41.61 | 40.84 | 40.98 | 40.98 | -1.54% | 330,475 |
| Aug 22, 2025 | 40.20 | 41.66 | 40.20 | 41.62 | 41.62 | 3.10% | 837,743 |
| Aug 21, 2025 | 40.98 | 41.25 | 40.34 | 40.37 | 40.37 | -1.78% | 563,396 |
| Aug 20, 2025 | 41.24 | 41.42 | 41.03 | 41.10 | 41.10 | -1.04% | 524,389 |
| Aug 19, 2025 | 40.69 | 41.66 | 40.60 | 41.53 | 41.53 | 2.14% | 577,937 |
| Aug 18, 2025 | 41.18 | 41.37 | 40.57 | 40.66 | 40.66 | -1.81% | 710,323 |
| Aug 15, 2025 | 41.90 | 42.07 | 41.31 | 41.41 | 41.41 | -0.14% | 653,669 |
| Aug 14, 2025 | 41.48 | 41.76 | 41.24 | 41.47 | 41.47 | -0.29% | 374,430 |
| Aug 13, 2025 | 41.34 | 41.67 | 41.17 | 41.59 | 41.59 | 1.00% | 439,299 |
| Aug 12, 2025 | 41.45 | 41.59 | 40.80 | 41.18 | 41.18 | -0.27% | 727,536 |
| Aug 11, 2025 | 42.04 | 42.04 | 41.24 | 41.29 | 41.29 | -1.13% | 589,600 |
| Aug 8, 2025 | 41.28 | 41.95 | 41.09 | 41.76 | 41.76 | 1.70% | 1,116,983 |
| Aug 7, 2025 | 39.80 | 41.18 | 39.56 | 41.06 | 41.06 | 3.17% | 1,056,409 |
| Aug 6, 2025 | 39.97 | 40.33 | 39.65 | 39.80 | 39.80 | 0.30% | 790,359 |
| Aug 5, 2025 | 38.91 | 39.91 | 38.73 | 39.68 | 39.68 | 2.32% | 1,436,129 |
| Aug 4, 2025 | 39.32 | 39.54 | 38.31 | 38.78 | 38.78 | -0.82% | 1,232,293 |
| Aug 1, 2025 | 41.25 | 41.47 | 39.10 | 39.10 | 39.10 | -8.71% | 2,173,824 |
| Jul 31, 2025 | 42.84 | 43.38 | 42.69 | 42.83 | 42.83 | -0.21% | 1,063,167 |
| Jul 30, 2025 | 43.13 | 43.43 | 42.81 | 42.92 | 42.92 | -0.79% | 946,599 |
| Jul 29, 2025 | 43.49 | 43.85 | 43.19 | 43.26 | 43.26 | -0.48% | 887,588 |
| Jul 28, 2025 | 45.01 | 45.19 | 43.37 | 43.47 | 43.47 | -2.12% | 1,171,169 |
| Jul 25, 2025 | 43.46 | 44.62 | 42.94 | 44.41 | 44.41 | 0.63% | 1,217,701 |
| Jul 24, 2025 | 44.81 | 44.81 | 44.08 | 44.13 | 44.13 | -0.36% | 1,168,839 |
| Jul 23, 2025 | 42.53 | 44.34 | 42.41 | 44.29 | 44.29 | 7.32% | 2,394,987 |
| Jul 22, 2025 | 40.58 | 41.43 | 40.50 | 41.27 | 41.27 | 1.48% | 1,262,479 |
| Jul 21, 2025 | 40.19 | 40.79 | 40.01 | 40.67 | 40.67 | 1.57% | 950,536 |
| Jul 18, 2025 | 40.31 | 40.47 | 40.03 | 40.04 | 40.04 | -0.32% | 1,182,272 |
| Jul 17, 2025 | 40.70 | 40.90 | 39.46 | 40.17 | 40.17 | -0.02% | 1,748,330 |
| Jul 16, 2025 | 40.19 | 41.13 | 40.03 | 40.18 | 40.18 | -1.23% | 1,288,972 |
| Jul 15, 2025 | 40.45 | 40.89 | 40.37 | 40.68 | 40.68 | 0.92% | 936,098 |
| Jul 14, 2025 | 40.69 | 41.09 | 40.10 | 40.31 | 40.31 | -2.44% | 1,546,184 |
| Jul 11, 2025 | 41.96 | 42.08 | 41.17 | 41.32 | 41.32 | -2.32% | 1,499,073 |
| Jul 10, 2025 | 41.96 | 42.46 | 41.75 | 42.30 | 42.30 | 0.91% | 1,005,366 |
| Jul 9, 2025 | 41.37 | 42.44 | 40.93 | 41.92 | 41.92 | 1.62% | 1,610,437 |
| Jul 8, 2025 | 40.94 | 41.58 | 38.99 | 41.25 | 41.25 | 1.25% | 2,747,143 |
| Jul 7, 2025 | 40.47 | 41.20 | 40.31 | 40.74 | 40.74 | 0.92% | 1,091,107 |
| Jul 4, 2025 | 40.39 | 40.67 | 40.11 | 40.37 | 40.37 | -0.96% | 711,881 |
| Jul 3, 2025 | 41.35 | 41.36 | 40.32 | 40.76 | 40.76 | -0.10% | 1,314,697 |
| Jul 2, 2025 | 39.50 | 40.84 | 39.00 | 40.80 | 40.80 | 3.74% | 1,214,050 |
| Jul 1, 2025 | 39.91 | 40.14 | 38.96 | 39.33 | 39.33 | -2.09% | 974,287 |
| Jun 30, 2025 | 40.82 | 40.91 | 39.96 | 40.17 | 40.17 | -0.72% | 1,142,506 |
| Jun 27, 2025 | 38.60 | 40.46 | 38.60 | 40.46 | 40.46 | 6.14% | 1,735,267 |
| Jun 26, 2025 | 38.28 | 38.54 | 37.81 | 38.12 | 38.12 | 0.05% | 768,767 |
| Jun 25, 2025 | 38.82 | 38.82 | 37.73 | 38.10 | 38.10 | -1.73% | 861,835 |
| Jun 24, 2025 | 38.49 | 39.10 | 38.27 | 38.77 | 38.77 | 3.52% | 1,195,532 |
| Jun 23, 2025 | 37.40 | 37.63 | 36.76 | 37.45 | 37.45 | -0.27% | 1,310,244 |