Daimler Truck Holding AG (FRA:DTG)
Germany · Delayed Price · Currency is EUR 35.71
-0.28 (-0.78%)
Last updated: Dec 2, 2025, 10:22 AM CET
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | -1.56% | 627 |
| Nov 28, 2025 | 37.02 | 37.02 | 36.35 | 36.57 | 36.57 | -1.08% | 818 |
| Nov 27, 2025 | 37.15 | 37.47 | 36.96 | 36.97 | 36.97 | -0.94% | 1,170 |
| Nov 26, 2025 | 37.27 | 37.41 | 37.11 | 37.32 | 37.32 | 0.43% | 6,231 |
| Nov 25, 2025 | 36.08 | 37.16 | 36.01 | 37.16 | 37.16 | 3.28% | 998 |
| Nov 24, 2025 | 35.68 | 36.53 | 35.68 | 35.98 | 35.98 | 0.50% | 5,570 |
| Nov 21, 2025 | 34.58 | 35.80 | 34.46 | 35.80 | 35.80 | 3.02% | 19,342 |
| Nov 20, 2025 | 35.94 | 36.03 | 34.66 | 34.75 | 34.75 | -3.45% | 3,304 |
| Nov 19, 2025 | 34.49 | 36.01 | 34.49 | 35.99 | 35.99 | 6.17% | 2,688 |
| Nov 18, 2025 | 34.26 | 34.26 | 33.59 | 33.90 | 33.90 | -2.05% | 3,009 |
| Nov 17, 2025 | 35.01 | 35.22 | 34.61 | 34.61 | 34.61 | -2.04% | 7,362 |
| Nov 14, 2025 | 35.89 | 35.89 | 35.02 | 35.33 | 35.33 | -1.37% | 3,831 |
| Nov 13, 2025 | 36.03 | 36.30 | 35.53 | 35.82 | 35.82 | -0.17% | 1,235 |
| Nov 12, 2025 | 36.23 | 36.47 | 35.86 | 35.88 | 35.88 | -0.33% | 5,853 |
| Nov 11, 2025 | 35.66 | 36.16 | 35.60 | 36.00 | 36.00 | 0.84% | 3,639 |
| Nov 10, 2025 | 34.72 | 36.00 | 34.72 | 35.70 | 35.70 | 3.36% | 1,997 |
| Nov 7, 2025 | 35.05 | 35.05 | 33.49 | 34.54 | 34.54 | -0.49% | 6,269 |
| Nov 6, 2025 | 35.29 | 35.38 | 34.55 | 34.71 | 34.71 | -2.25% | 2,244 |
| Nov 5, 2025 | 33.93 | 35.51 | 33.85 | 35.51 | 35.51 | 4.66% | 1,991 |
| Nov 4, 2025 | 33.92 | 34.03 | 33.57 | 33.93 | 33.93 | -1.14% | 2,476 |
| Nov 3, 2025 | 34.81 | 34.93 | 34.29 | 34.32 | 34.32 | -1.32% | 2,332 |
| Oct 31, 2025 | 34.85 | 34.85 | 34.66 | 34.78 | 34.78 | 0.35% | 1,350 |
| Oct 30, 2025 | 34.86 | 35.06 | 34.66 | 34.66 | 34.66 | -0.83% | 10,478 |
| Oct 29, 2025 | 34.82 | 35.26 | 34.82 | 34.95 | 34.95 | 0.11% | 3,248 |
| Oct 28, 2025 | 34.98 | 35.01 | 34.80 | 34.91 | 34.91 | -0.48% | 1,634 |
| Oct 27, 2025 | 35.49 | 35.57 | 34.96 | 35.08 | 35.08 | -1.02% | 2,105 |
| Oct 24, 2025 | 35.21 | 35.46 | 35.14 | 35.44 | 35.44 | 1.08% | 1,974 |
| Oct 23, 2025 | 35.02 | 35.22 | 34.92 | 35.06 | 35.06 | 0.14% | 2,066 |
| Oct 22, 2025 | 34.88 | 35.18 | 34.69 | 35.01 | 35.01 | 0.03% | 909 |
| Oct 21, 2025 | 34.89 | 35.04 | 34.50 | 35.00 | 35.00 | 0.63% | 3,174 |
| Oct 20, 2025 | 34.35 | 34.79 | 34.28 | 34.78 | 34.78 | 2.41% | 4,574 |
| Oct 17, 2025 | 34.22 | 34.34 | 33.70 | 33.96 | 33.96 | -1.54% | 4,523 |
| Oct 16, 2025 | 34.01 | 34.80 | 33.85 | 34.49 | 34.49 | 1.92% | 3,609 |
| Oct 15, 2025 | 33.91 | 34.10 | 33.60 | 33.84 | 33.84 | -1.25% | 6,465 |
| Oct 14, 2025 | 34.18 | 34.27 | 33.92 | 34.27 | 34.27 | -0.38% | 2,156 |
| Oct 13, 2025 | 34.61 | 34.81 | 34.31 | 34.40 | 34.40 | 0.20% | 6,149 |
| Oct 10, 2025 | 35.36 | 35.36 | 34.33 | 34.33 | 34.33 | -3.30% | 5,559 |
| Oct 9, 2025 | 34.55 | 35.64 | 34.55 | 35.50 | 35.50 | 2.01% | 21,939 |
| Oct 8, 2025 | 35.38 | 35.42 | 34.10 | 34.80 | 34.80 | -1.67% | 8,045 |
| Oct 7, 2025 | 35.44 | 35.73 | 35.15 | 35.39 | 35.39 | -0.39% | 4,127 |
| Oct 6, 2025 | 36.06 | 36.06 | 35.25 | 35.53 | 35.53 | -1.14% | 10,690 |
| Oct 3, 2025 | 35.58 | 35.96 | 35.50 | 35.94 | 35.94 | 0.84% | 2,304 |
| Oct 2, 2025 | 35.06 | 35.64 | 34.84 | 35.64 | 35.64 | 1.80% | 8,023 |
| Oct 1, 2025 | 35.02 | 35.31 | 34.77 | 35.01 | 35.01 | -0.06% | 6,916 |
| Sep 30, 2025 | 35.58 | 35.68 | 35.00 | 35.03 | 35.03 | -2.12% | 1,760 |
| Sep 29, 2025 | 35.68 | 36.11 | 35.54 | 35.79 | 35.79 | 0.03% | 9,028 |
| Sep 26, 2025 | 35.71 | 35.89 | 34.99 | 35.78 | 35.78 | -2.00% | 9,035 |
| Sep 25, 2025 | 37.44 | 37.46 | 36.51 | 36.51 | 36.51 | -2.54% | 2,568 |
| Sep 24, 2025 | 37.94 | 37.94 | 37.28 | 37.46 | 37.46 | -1.86% | 2,650 |
| Sep 23, 2025 | 37.64 | 38.25 | 37.64 | 38.17 | 38.17 | 1.62% | 1,288 |