Daimler Truck Holding AG (FRA:DTG)
Germany · Delayed Price · Currency is EUR 40.01
-2.82 (-6.58%)
Last updated: Aug 1, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.25 | 41.47 | 40.23 | 40.76 | - | -4.83% | 355,916 |
| Jul 31, 2025 | 42.84 | 43.38 | 42.69 | 42.83 | - | -0.21% | 1,176,121 |
| Jul 30, 2025 | 43.13 | 43.43 | 42.81 | 42.92 | - | -0.79% | 946,599 |
| Jul 29, 2025 | 43.49 | 43.85 | 43.19 | 43.26 | - | -0.48% | 887,588 |
| Jul 28, 2025 | 45.01 | 45.19 | 43.37 | 43.47 | - | -2.12% | 1,171,169 |
| Jul 25, 2025 | 43.46 | 44.62 | 42.94 | 44.41 | - | 0.63% | 1,217,701 |
| Jul 24, 2025 | 44.81 | 44.81 | 44.08 | 44.13 | - | 6.93% | 1,168,839 |
| Jul 23, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | - | - | 2,394,987 |
| Jul 22, 2025 | 40.58 | 41.43 | 40.50 | 41.27 | - | 3.07% | 1,262,479 |
| Jul 21, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | - | - | 950,536 |
| Jul 18, 2025 | 40.31 | 40.47 | 40.03 | 40.04 | - | -0.32% | 1,182,272 |
| Jul 17, 2025 | 40.70 | 40.90 | 39.46 | 40.17 | - | -1.25% | 1,748,330 |
| Jul 16, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | - | - | 1,288,972 |
| Jul 15, 2025 | 40.45 | 40.89 | 40.37 | 40.68 | - | 0.92% | 936,098 |
| Jul 14, 2025 | 40.69 | 41.09 | 40.10 | 40.31 | - | -2.44% | 1,546,184 |
| Jul 11, 2025 | 41.96 | 42.08 | 41.17 | 41.32 | - | -2.32% | 1,499,073 |
| Jul 10, 2025 | 41.96 | 42.46 | 41.75 | 42.30 | - | 0.91% | 1,005,366 |
| Jul 9, 2025 | 41.37 | 42.44 | 40.93 | 41.92 | - | 1.62% | 1,610,437 |
| Jul 8, 2025 | 40.94 | 41.58 | 38.99 | 41.25 | - | 1.25% | 2,747,143 |
| Jul 7, 2025 | 40.47 | 41.20 | 40.31 | 40.74 | - | 0.92% | 1,091,107 |
| Jul 4, 2025 | 40.39 | 40.67 | 40.11 | 40.37 | - | -0.96% | 711,881 |
| Jul 3, 2025 | 41.35 | 41.36 | 40.32 | 40.76 | - | -0.10% | 1,314,697 |
| Jul 2, 2025 | 39.50 | 40.84 | 39.00 | 40.80 | - | 0.84% | 1,214,050 |
| Jul 1, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | - | - | 974,287 |
| Jun 30, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | - | - | 1,142,506 |
| Jun 27, 2025 | 38.60 | 40.46 | 38.60 | 40.46 | - | 6.14% | 1,735,267 |
| Jun 26, 2025 | 38.28 | 38.54 | 37.81 | 38.12 | - | 0.05% | 768,767 |
| Jun 25, 2025 | 38.82 | 38.82 | 37.73 | 38.10 | - | -1.73% | 861,835 |
| Jun 24, 2025 | 38.49 | 39.10 | 38.27 | 38.77 | - | 3.52% | 1,195,532 |
| Jun 23, 2025 | 37.40 | 37.63 | 36.76 | 37.45 | - | -0.27% | 1,310,244 |
| Jun 20, 2025 | 37.65 | 38.09 | 37.55 | 37.55 | - | 0.21% | 2,933,801 |
| Jun 19, 2025 | 37.32 | 38.05 | 37.29 | 37.47 | - | -0.48% | 801,707 |
| Jun 18, 2025 | 38.55 | 38.55 | 37.43 | 37.65 | - | -2.49% | 1,169,604 |
| Jun 17, 2025 | 38.85 | 39.19 | 38.41 | 38.61 | - | -1.20% | 869,008 |
| Jun 16, 2025 | 38.28 | 39.08 | 38.28 | 39.08 | - | 2.49% | 1,332,151 |
| Jun 13, 2025 | 37.16 | 38.25 | 37.15 | 38.13 | - | 0.74% | 1,488,241 |
| Jun 12, 2025 | 37.51 | 38.13 | 37.06 | 37.85 | - | -0.63% | 1,063,731 |
| Jun 11, 2025 | 38.46 | 38.71 | 38.02 | 38.09 | - | -0.68% | 1,190,877 |
| Jun 10, 2025 | 38.06 | 38.38 | 37.63 | 38.35 | - | 2.43% | 983,282 |
| Jun 9, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | - | - | 867,841 |
| Jun 6, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | - | - | 2,418,514 |
| Jun 5, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | - | - | 2,498,332 |
| Jun 4, 2025 | 37.61 | 38.07 | 37.12 | 37.44 | - | 0.51% | 1,160,210 |
| Jun 3, 2025 | 37.00 | 37.33 | 36.72 | 37.25 | - | 1.00% | 1,078,138 |
| Jun 2, 2025 | 37.70 | 37.70 | 36.72 | 36.88 | - | -3.48% | 1,722,125 |
| May 30, 2025 | 38.02 | 38.93 | 37.78 | 38.21 | - | 0.26% | 2,467,810 |
| May 29, 2025 | 38.73 | 39.04 | 38.11 | 38.11 | - | 0.37% | 1,501,283 |
| May 28, 2025 | 37.85 | 38.34 | 37.74 | 37.97 | - | -4.21% | 1,644,677 |
| May 27, 2025 | 39.28 | 39.78 | 39.08 | 39.64 | - | 1.15% | 1,672,268 |
| May 26, 2025 | 39.14 | 39.29 | 38.88 | 39.19 | - | 2.19% | 589,648 |