Daimler Truck Holding AG (ETR:DTG)
Germany · Delayed Price · Currency is EUR 44.31
+0.53 (1.21%)
Sep 11, 2026, 5:35 PM CET
Daimler Truck Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 43.98 | 44.38 | 43.85 | 44.31 | - | 1.21% | 749,322 |
| Sep 10, 2026 | 44.12 | 44.22 | 43.49 | 43.78 | 43.78 | -0.34% | 1,143,864 |
| Sep 9, 2026 | 44.51 | 44.76 | 43.93 | 43.93 | 43.93 | -2.38% | 1,345,931 |
| Sep 8, 2026 | 45.17 | 45.74 | 44.84 | 45.00 | 45.00 | -0.97% | 1,016,398 |
| Sep 7, 2026 | 45.46 | 45.83 | 45.23 | 45.44 | 45.44 | -0.63% | 703,551 |
| Sep 4, 2026 | 45.50 | 45.81 | 44.87 | 45.73 | 45.73 | 0.22% | 885,791 |
| Sep 3, 2026 | 44.79 | 45.63 | 44.14 | 45.63 | 45.63 | 1.18% | 712,095 |
| Sep 2, 2026 | 46.26 | 46.43 | 45.07 | 45.10 | 45.10 | -3.07% | 1,241,751 |
| Sep 1, 2026 | 47.11 | 47.11 | 46.17 | 46.53 | 46.53 | -0.56% | 1,031,139 |
| Aug 31, 2026 | 46.91 | 47.14 | 46.67 | 46.79 | 46.79 | 0.04% | 1,335,557 |
| Aug 28, 2026 | 47.25 | 47.45 | 46.58 | 46.77 | 46.77 | -0.40% | 827,078 |
| Aug 27, 2026 | 47.05 | 47.21 | 46.66 | 46.96 | 46.96 | -0.25% | 722,537 |
| Aug 26, 2026 | 46.81 | 47.42 | 46.50 | 47.08 | 47.08 | 0.19% | 680,178 |
| Aug 25, 2026 | 46.52 | 47.42 | 45.97 | 46.99 | 46.99 | 1.34% | 1,121,251 |
| Aug 24, 2026 | 45.43 | 46.53 | 45.27 | 46.37 | 46.37 | 2.07% | 1,008,630 |
| Aug 21, 2026 | 45.76 | 45.86 | 45.39 | 45.43 | 45.43 | - | 820,781 |
| Aug 20, 2026 | 45.24 | 45.66 | 45.11 | 45.43 | 45.43 | 0.51% | 569,626 |
| Aug 19, 2026 | 45.22 | 45.67 | 45.00 | 45.20 | 45.20 | 0.49% | 591,889 |
| Aug 18, 2026 | 45.52 | 46.08 | 44.98 | 44.98 | 44.98 | -1.42% | 1,133,272 |
| Aug 17, 2026 | 45.14 | 45.66 | 44.88 | 45.63 | 45.63 | 1.18% | 988,060 |
| Aug 14, 2026 | 45.39 | 45.39 | 44.83 | 45.10 | 45.10 | 0.11% | 867,604 |
| Aug 13, 2026 | 45.69 | 45.69 | 44.95 | 45.05 | 45.05 | -1.05% | 1,165,645 |
| Aug 12, 2026 | 46.24 | 46.39 | 45.42 | 45.53 | 45.53 | -1.54% | 981,193 |
| Aug 11, 2026 | 47.10 | 47.10 | 46.08 | 46.24 | 46.24 | -1.95% | 1,111,932 |
| Aug 10, 2026 | 46.62 | 47.45 | 46.58 | 47.16 | 47.16 | 0.94% | 1,071,435 |
| Aug 7, 2026 | 46.50 | 47.85 | 45.95 | 46.72 | 46.72 | -2.81% | 2,303,080 |
| Aug 6, 2026 | 48.41 | 48.70 | 47.91 | 48.07 | 48.07 | -0.10% | 1,045,613 |
| Aug 5, 2026 | 49.31 | 49.63 | 48.05 | 48.12 | 48.12 | -1.76% | 1,269,375 |
| Aug 4, 2026 | 49.62 | 49.86 | 48.61 | 48.98 | 48.98 | -1.25% | 1,014,638 |
| Aug 3, 2026 | 49.28 | 50.08 | 49.16 | 49.60 | 49.60 | 1.35% | 1,201,960 |
| Jul 31, 2026 | 48.82 | 49.14 | 48.61 | 48.94 | 48.94 | 0.47% | 1,004,199 |
| Jul 30, 2026 | 48.34 | 48.71 | 48.04 | 48.71 | 48.71 | 0.31% | 867,717 |
| Jul 29, 2026 | 48.35 | 48.56 | 47.71 | 48.56 | 48.56 | 0.98% | 1,337,720 |
| Jul 28, 2026 | 46.60 | 48.10 | 46.60 | 48.09 | 48.09 | 3.75% | 1,464,093 |
| Jul 27, 2026 | 47.00 | 47.25 | 46.33 | 46.35 | 46.35 | 0.78% | 1,169,502 |
| Jul 24, 2026 | 46.00 | 46.42 | 45.57 | 45.99 | 45.99 | 0.48% | 1,283,513 |
| Jul 23, 2026 | 44.07 | 46.53 | 44.07 | 45.77 | 45.77 | 3.93% | 2,149,636 |
| Jul 22, 2026 | 43.14 | 44.28 | 42.81 | 44.04 | 44.04 | 1.85% | 987,021 |
| Jul 21, 2026 | 43.23 | 43.67 | 43.00 | 43.24 | 43.24 | 1.74% | 1,111,658 |
| Jul 20, 2026 | 42.39 | 42.92 | 42.07 | 42.50 | 42.50 | - | 1,158,167 |
| Jul 17, 2026 | 42.88 | 43.43 | 41.78 | 42.50 | 42.50 | -0.75% | 1,264,172 |
| Jul 16, 2026 | 43.09 | 43.16 | 41.82 | 42.82 | 42.82 | -0.33% | 1,004,439 |
| Jul 15, 2026 | 42.91 | 43.64 | 42.50 | 42.96 | 42.96 | 0.33% | 998,734 |
| Jul 14, 2026 | 41.96 | 43.09 | 41.91 | 42.82 | 42.82 | 1.59% | 1,036,137 |
| Jul 13, 2026 | 41.58 | 42.57 | 41.52 | 42.15 | 42.15 | 0.67% | 919,515 |
| Jul 10, 2026 | 41.63 | 42.30 | 41.37 | 41.87 | 41.87 | 0.05% | 1,163,463 |
| Jul 9, 2026 | 42.72 | 42.80 | 41.51 | 41.85 | 41.85 | -1.25% | 1,258,813 |
| Jul 8, 2026 | 44.19 | 44.22 | 42.38 | 42.38 | 42.38 | -3.53% | 1,448,907 |
| Jul 7, 2026 | 44.00 | 44.82 | 43.93 | 43.93 | 43.93 | - | 896,525 |
| Jul 6, 2026 | 44.10 | 44.53 | 43.45 | 43.93 | 43.93 | -0.18% | 646,136 |