Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.54	42.78	42.15	42.15	42.15	-0.80%	1,920,353
May 28, 2026	42.80	42.88	41.95	42.49	42.49	-1.30%	841,144
May 27, 2026	41.63	43.52	41.63	43.05	43.05	3.29%	994,131
May 26, 2026	41.96	42.09	41.45	41.68	41.68	-0.55%	821,450
May 25, 2026	40.74	42.13	40.68	41.91	41.91	4.44%	751,964
May 22, 2026	40.00	40.27	39.35	40.13	40.13	1.03%	789,936
May 21, 2026	39.91	40.32	39.55	39.72	39.72	-0.33%	686,880
May 20, 2026	39.00	40.14	39.00	39.85	39.85	1.89%	774,944
May 19, 2026	39.64	40.01	39.06	39.11	39.11	-2.05%	1,139,859
May 18, 2026	39.26	40.32	39.02	39.93	39.93	0.35%	1,012,624
May 15, 2026	40.30	40.73	39.47	39.79	39.79	-2.33%	1,361,276
May 14, 2026	40.40	41.10	40.38	40.74	40.74	1.88%	721,131
May 13, 2026	39.80	40.22	39.38	39.99	39.99	1.76%	1,202,745
May 12, 2026	39.86	40.23	39.29	39.30	39.30	-2.65%	1,437,020
May 11, 2026	40.22	40.95	40.13	40.37	40.37	-0.12%	997,808
May 8, 2026	41.00	41.08	40.27	40.42	40.42	-2.06%	879,774
May 7, 2026	42.42	43.37	41.27	41.27	41.27	-1.66%	1,538,533
May 6, 2026	43.49	44.67	42.86	43.87	41.97	1.08%	2,126,196
May 5, 2026	42.03	43.55	41.85	43.40	41.52	2.94%	1,656,056
May 4, 2026	42.97	43.28	42.01	42.16	40.33	-1.82%	856,526
Apr 30, 2026	41.41	42.94	41.37	42.94	41.08	2.12%	854,957
Apr 29, 2026	42.33	42.76	41.70	42.05	40.23	-0.99%	942,384
Apr 28, 2026	43.23	43.52	42.47	42.47	40.63	-1.44%	824,196
Apr 27, 2026	44.00	44.10	43.09	43.09	41.22	-2.07%	796,984
Apr 24, 2026	43.72	44.48	43.09	44.00	42.09	0.39%	1,064,621
Apr 23, 2026	43.52	43.99	43.13	43.83	41.93	0.41%	732,654
Apr 22, 2026	43.46	43.69	43.03	43.65	41.76	1.11%	739,180
Apr 21, 2026	43.40	43.85	42.99	43.17	41.30	-0.28%	594,874
Apr 20, 2026	43.10	43.38	42.98	43.29	41.41	-1.07%	568,492
Apr 17, 2026	42.62	44.18	42.56	43.76	41.86	2.99%	1,771,378
Apr 16, 2026	42.32	42.63	41.90	42.49	40.65	-0.89%	1,071,968
Apr 15, 2026	43.41	43.57	42.51	42.87	41.01	-1.04%	990,690
Apr 14, 2026	44.45	44.70	43.32	43.32	41.44	-1.55%	1,093,246
Apr 13, 2026	43.70	44.13	43.61	44.00	42.09	-0.68%	745,132
Apr 10, 2026	44.56	44.93	43.49	44.30	42.38	-0.61%	1,176,115
Apr 9, 2026	44.62	44.78	43.66	44.57	42.64	-0.40%	948,974
Apr 8, 2026	44.20	44.95	43.84	44.75	42.81	7.21%	1,487,789
Apr 7, 2026	42.36	43.24	41.60	41.74	39.93	-1.72%	1,246,354
Apr 2, 2026	41.32	42.47	41.18	42.47	40.63	0.38%	935,242
Apr 1, 2026	42.52	42.69	41.74	42.31	40.47	2.03%	1,195,385
Mar 31, 2026	40.99	41.65	40.65	41.47	39.67	1.20%	869,983
Mar 30, 2026	40.48	41.11	40.38	40.98	39.20	0.37%	630,044
Mar 27, 2026	41.14	41.17	40.50	40.83	39.06	-0.90%	819,986
Mar 26, 2026	41.29	41.54	41.07	41.20	39.41	-0.48%	1,026,463
Mar 25, 2026	41.49	41.71	41.04	41.40	39.60	0.88%	887,480
Mar 24, 2026	41.08	41.31	40.56	41.04	39.26	0.02%	707,212
Mar 23, 2026	38.80	41.44	38.43	41.03	39.25	2.83%	1,794,443
Mar 20, 2026	40.95	41.10	39.72	39.90	38.17	-1.58%	2,417,627
Mar 19, 2026	41.00	41.02	40.15	40.54	38.78	-3.11%	1,201,537
Mar 18, 2026	41.93	42.44	40.99	41.84	40.02	0.31%	1,035,797