Daimler Truck Holding AG (LON:0AB9)
London · Delayed Price · Currency is GBP · Price in EUR 40.56
-0.23 (-0.55%)
At close: Aug 22, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.44 | 40.77 | 40.17 | 40.17 | 40.17 | -1.63% | 88,289 |
| 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 |
| Aug 15, 2025 | 41.89 | 42.07 | 41.33 | 42.00 | 42.00 | 0.63% | 22,727 |
| Aug 14, 2025 | 41.62 | 41.75 | 41.25 | 41.74 | 41.74 | 0.67% | 110,921 |
| Aug 13, 2025 | 41.39 | 41.65 | 41.26 | 41.46 | 41.46 | 0.15% | 526,620 |
| Aug 12, 2025 | 41.44 | 41.57 | 40.82 | 41.40 | 41.40 | -0.63% | 390,836 |
| Aug 11, 2025 | 41.98 | 42.04 | 41.22 | 41.66 | 41.66 | 0.65% | 82,459 |
| Aug 8, 2025 | 41.28 | 41.97 | 41.13 | 41.39 | 41.39 | 1.39% | 869,605 |
| Aug 7, 2025 | 39.80 | 41.16 | 39.58 | 40.83 | 40.83 | 1.86% | 249,264 |
| Aug 6, 2025 | 40.00 | 40.31 | 39.66 | 40.08 | 40.08 | 1.43% | 257,127 |
| Aug 5, 2025 | 38.96 | 39.91 | 38.80 | 39.52 | 39.52 | 2.00% | 147,342 |
| Aug 4, 2025 | 39.33 | 39.56 | 38.34 | 38.74 | 38.74 | -3.29% | 319,900 |
| Aug 1, 2025 | 41.33 | 41.50 | 39.10 | 40.06 | 40.06 | -7.01% | 117,412 |
| Jul 31, 2025 | 42.88 | 43.36 | 42.70 | 43.08 | 43.08 | -0.10% | 799,944 |
| Jul 30, 2025 | 43.13 | 43.43 | 42.84 | 43.12 | 43.12 | -0.85% | 107,778 |
| Jul 29, 2025 | 43.46 | 43.85 | 43.19 | 43.49 | 43.49 | -1.74% | 54,887 |
| Jul 28, 2025 | 45.10 | 45.18 | 43.37 | 44.26 | 44.26 | 0.13% | 101,715 |
| Jul 25, 2025 | 43.46 | 44.62 | 42.93 | 44.21 | 44.21 | -0.60% | 101,760 |
| Jul 24, 2025 | 44.75 | 44.81 | 44.08 | 44.47 | 44.47 | 1.97% | 318,308 |
| Jul 23, 2025 | 42.59 | 44.31 | 42.52 | 43.61 | 43.61 | 6.56% | 872,925 |
| Jul 22, 2025 | 40.52 | 41.41 | 40.48 | 40.93 | 40.93 | 0.64% | 192,579 |
| Jul 21, 2025 | 40.15 | 40.80 | 40.04 | 40.67 | 40.67 | 1.22% | 92,448 |
| Jul 18, 2025 | 40.30 | 40.44 | 40.04 | 40.18 | 40.18 | 0.63% | 144,862 |
| Jul 17, 2025 | 40.76 | 40.88 | 39.47 | 39.93 | 39.93 | -0.83% | 162,580 |
| Jul 16, 2025 | 40.17 | 41.14 | 40.04 | 40.26 | 40.26 | -0.72% | 201,874 |
| Jul 15, 2025 | 40.51 | 40.89 | 40.38 | 40.55 | 40.55 | 0.13% | 124,342 |
| Jul 14, 2025 | 40.66 | 41.09 | 40.12 | 40.50 | 40.50 | -2.40% | 95,376 |
| Jul 11, 2025 | 41.95 | 42.03 | 41.20 | 41.50 | 41.50 | -1.83% | 246,180 |
| Jul 10, 2025 | 42.00 | 42.44 | 41.79 | 42.27 | 42.27 | 0.79% | 281,507 |
| Jul 9, 2025 | 41.38 | 42.44 | 40.97 | 41.94 | 41.94 | 4.19% | 159,952 |
| Jul 8, 2025 | 40.97 | 41.55 | 39.00 | 40.25 | 40.25 | -1.67% | 1,482,406 |
| Jul 7, 2025 | 40.44 | 41.19 | 40.31 | 40.94 | 40.94 | 1.57% | 129,300 |
| Jul 4, 2025 | 40.39 | 40.60 | 40.11 | 40.30 | 40.30 | -1.17% | 1,055,653 |
| Jul 3, 2025 | 41.34 | 41.35 | 40.36 | 40.78 | 40.78 | 0.04% | 169,433 |
| Jul 2, 2025 | 39.49 | 40.81 | 39.13 | 40.77 | 40.77 | 3.62% | 1,859,044 |
| Jul 1, 2025 | 39.86 | 40.17 | 38.97 | 39.34 | 39.34 | -2.10% | 106,600 |
| Jun 30, 2025 | 40.88 | 40.91 | 39.99 | 40.19 | 40.19 | 0.75% | 1,366,877 |
| Jun 27, 2025 | 38.61 | 40.46 | 38.60 | 39.89 | 39.89 | 4.40% | 398,567 |
| Jun 26, 2025 | 38.29 | 38.53 | 37.82 | 38.21 | 38.21 | 0.74% | 161,579 |
| Jun 25, 2025 | 38.84 | 38.84 | 37.75 | 37.92 | 37.92 | -1.48% | 69,276 |
| Jun 24, 2025 | 38.50 | 39.04 | 38.26 | 38.49 | 38.49 | 3.47% | 289,945 |
| Jun 23, 2025 | 37.41 | 37.61 | 36.77 | 37.20 | 37.20 | -2.13% | 204,283 |