Daimler Truck Holding AG (LON:0AB9)
London · Delayed Price · Currency is GBP · Price in EUR 35.24
+0.19 (0.55%)
At close: Oct 24, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.17 | 35.57 | 35.12 | 35.24 | 35.24 | 0.55% | 1,396,195 |
| Oct 23, 2025 | 35.00 | 35.28 | 34.91 | 35.05 | 35.05 | 0.03% | 487,986 |
| Oct 22, 2025 | 35.05 | 35.23 | 34.70 | 35.04 | 35.04 | 0.95% | 152,364 |
| Oct 21, 2025 | 34.78 | 35.23 | 34.36 | 34.71 | 34.71 | -0.29% | 715,119 |
| Oct 20, 2025 | 34.37 | 35.58 | 34.24 | 34.81 | 34.81 | 2.94% | 892,709 |
| Oct 17, 2025 | 34.18 | 34.34 | 33.60 | 33.82 | 33.82 | -0.51% | 220,901 |
| Oct 16, 2025 | 34.21 | 34.87 | 33.81 | 33.99 | 33.99 | 0.19% | 109,418 |
| Oct 15, 2025 | 34.00 | 34.18 | 33.68 | 33.92 | 33.92 | -0.35% | 548,241 |
| Oct 14, 2025 | 34.11 | 34.29 | 33.82 | 34.04 | 34.04 | -1.36% | 251,852 |
| Oct 13, 2025 | 34.73 | 34.75 | 34.25 | 34.51 | 34.51 | -1.77% | 923,537 |
| Oct 10, 2025 | 35.28 | 35.38 | 34.38 | 35.13 | 35.13 | 0.26% | 66,238 |
| Oct 9, 2025 | 34.94 | 35.69 | 34.66 | 35.04 | 35.04 | 0.96% | 2,026,409 |
| Oct 8, 2025 | 34.79 | 35.06 | 34.05 | 34.71 | 34.71 | -1.67% | 1,183,754 |
| Oct 7, 2025 | 35.38 | 35.78 | 35.04 | 35.30 | 35.30 | -0.29% | 510,525 |
| Oct 6, 2025 | 35.82 | 35.88 | 35.20 | 35.40 | 35.40 | -0.81% | 215,987 |
| Oct 3, 2025 | 35.85 | 36.37 | 35.48 | 35.69 | 35.69 | 0.57% | 290,655 |
| Oct 2, 2025 | 35.12 | 35.55 | 34.84 | 35.49 | 35.49 | 1.43% | 200,422 |
| Oct 1, 2025 | 35.02 | 35.36 | 34.69 | 34.99 | 34.99 | -0.04% | 298,133 |
| Sep 30, 2025 | 35.48 | 35.60 | 34.97 | 35.00 | 35.00 | -1.97% | 178,915 |
| Sep 29, 2025 | 35.95 | 36.12 | 35.53 | 35.71 | 35.71 | 1.48% | 48,125 |
| Sep 26, 2025 | 35.90 | 35.93 | 34.73 | 35.19 | 35.19 | -4.30% | 275,524 |
| Sep 25, 2025 | 37.39 | 37.53 | 36.43 | 36.77 | 36.77 | -1.68% | 91,443 |
| Sep 24, 2025 | 37.85 | 37.94 | 37.24 | 37.39 | 37.39 | -1.73% | 99,867 |
| Sep 23, 2025 | 37.59 | 38.34 | 37.47 | 38.05 | 38.05 | 1.30% | 120,989 |
| Sep 22, 2025 | 37.50 | 37.65 | 37.22 | 37.56 | 37.56 | -1.26% | 80,478 |
| Sep 19, 2025 | 38.31 | 38.40 | 37.73 | 38.04 | 38.04 | 0.17% | 1,332,834 |
| Sep 18, 2025 | 37.30 | 38.61 | 37.21 | 37.98 | 37.98 | 1.93% | 221,352 |
| Sep 17, 2025 | 37.55 | 37.67 | 37.05 | 37.26 | 37.26 | -1.23% | 515,756 |
| Sep 16, 2025 | 37.93 | 38.10 | 37.37 | 37.72 | 37.72 | -0.66% | 368,689 |
| Sep 15, 2025 | 38.10 | 38.28 | 37.60 | 37.97 | 37.97 | 0.41% | 535,293 |
| Sep 12, 2025 | 37.91 | 38.11 | 37.45 | 37.82 | 37.82 | 0.96% | 1,784,199 |
| Sep 11, 2025 | 37.50 | 37.93 | 36.91 | 37.46 | 37.46 | 0.82% | 234,421 |
| Sep 10, 2025 | 37.61 | 37.61 | 36.74 | 37.15 | 37.15 | -1.39% | 582,046 |
| Sep 9, 2025 | 37.97 | 38.12 | 37.34 | 37.68 | 37.68 | -0.39% | 49,086 |
| Sep 8, 2025 | 38.21 | 38.35 | 37.36 | 37.83 | 37.83 | -1.09% | 64,541 |
| Sep 5, 2025 | 38.57 | 38.78 | 38.08 | 38.24 | 38.24 | 1.10% | 419,874 |
| Sep 4, 2025 | 37.67 | 38.17 | 37.66 | 37.83 | 37.83 | -0.82% | 382,098 |
| Sep 3, 2025 | 38.71 | 38.78 | 37.59 | 38.14 | 38.14 | -1.29% | 153,151 |
| Sep 2, 2025 | 39.83 | 39.99 | 38.33 | 38.64 | 38.64 | -3.56% | 384,292 |
| Sep 1, 2025 | 40.22 | 40.36 | 39.67 | 40.06 | 40.06 | -1.49% | 66,871 |
| Aug 29, 2025 | 40.44 | 40.77 | 40.17 | 40.67 | 40.67 | -0.41% | 100,769 |
| Aug 28, 2025 | 40.53 | 41.00 | 40.40 | 40.84 | 40.84 | 0.22% | 164,495 |
| Aug 27, 2025 | 41.39 | 41.40 | 40.20 | 40.75 | 40.75 | -0.05% | 63,889 |
| Aug 26, 2025 | 40.72 | 41.21 | 40.43 | 40.77 | 40.77 | -1.20% | 284,890 |
| Aug 25, 2025 | 41.53 | 41.60 | 40.84 | 41.27 | 41.27 | 1.74% | 96,446 |
| Aug 22, 2025 | 40.27 | 41.64 | 40.20 | 40.56 | 40.56 | -0.55% | 16,867 |
| Aug 21, 2025 | 40.98 | 41.19 | 40.35 | 40.79 | 40.79 | -0.86% | 107,921 |
| Aug 20, 2025 | 41.24 | 41.43 | 41.05 | 41.14 | 41.14 | 0.16% | 670,382 |
| Aug 19, 2025 | 40.79 | 41.61 | 40.68 | 41.08 | 41.08 | 0.36% | 59,761 |
| Aug 18, 2025 | 41.18 | 41.36 | 40.56 | 40.93 | 40.93 | -2.56% | 26,582 |