Daimler Truck Holding AG (DTGHF)
OTCMKTS
· Delayed Price · Currency is USD
37.83
+0.20 (0.53%)
Nov 22, 2024, 4:00 PM EST
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.53% | 1,165 |
| Nov 21, 2024 | 37.63 | 37.86 | 37.63 | 37.63 | 37.63 | -0.06% | 631 |
| Nov 20, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.10% | 231 |
| Nov 19, 2024 | 37.08 | 37.62 | 37.08 | 37.62 | 37.62 | -1.16% | 668 |
| Nov 18, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.46% | 499 |
| Nov 15, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.44% | 236 |
| Nov 14, 2024 | 38.44 | 38.44 | 38.40 | 38.40 | 38.40 | 1.27% | 984 |
| Nov 13, 2024 | 37.72 | 37.92 | 37.72 | 37.92 | 37.92 | -1.96% | 471 |
| Nov 12, 2024 | 39.06 | 39.06 | 38.42 | 38.68 | 38.68 | -1.49% | 723 |
| Nov 11, 2024 | 39.40 | 39.40 | 39.27 | 39.27 | 39.27 | -2.32% | 1,932 |
| Nov 8, 2024 | 40.22 | 40.22 | 40.19 | 40.20 | 40.20 | -3.17% | 597 |
| Nov 7, 2024 | 42.79 | 42.79 | 41.52 | 41.52 | 41.52 | 4.63% | 1,190 |
| Nov 6, 2024 | 40.81 | 40.81 | 39.68 | 39.68 | 39.68 | -1.56% | 1,158 |
| Nov 5, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.83% | 4,454 |
| Nov 4, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - | 79 |
| Nov 1, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -2.11% | 146 |
| Oct 31, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.27% | 2,839 |
| Oct 30, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.84% | 229 |
| Oct 29, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.55% | 136 |
| Oct 28, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.28% | 641 |
| Oct 25, 2024 | 42.50 | 42.50 | 41.60 | 41.60 | 41.60 | 4.24% | 997 |
| Oct 24, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.08% | 252 |
| Oct 23, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -2.20% | 573 |
| Oct 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - | 29 |
| Oct 21, 2024 | 40.43 | 40.78 | 40.43 | 40.78 | 40.78 | -0.30% | 356 |
| Oct 18, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 8.16% | 391 |
| Oct 17, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -1.65% | 225 |
| Oct 16, 2024 | 38.58 | 38.58 | 38.45 | 38.45 | 38.45 | 0.11% | 1,088 |
| Oct 15, 2024 | 38.53 | 38.53 | 38.40 | 38.41 | 38.41 | -0.17% | 804 |
| Oct 14, 2024 | 38.79 | 39.05 | 38.47 | 38.47 | 38.47 | 2.32% | 718 |
| Oct 11, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 68 |
| Oct 10, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.97% | 206 |
| Oct 9, 2024 | 38.60 | 38.77 | 38.42 | 38.75 | 38.75 | 2.19% | 96,078 |
| Oct 8, 2024 | 37.96 | 37.96 | 37.92 | 37.92 | 37.92 | 0.45% | 565 |
| Oct 7, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | 6 |
| Oct 4, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -2.08% | 1,083 |
| Oct 3, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 1 |
| Oct 2, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 12 |
| Oct 1, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 22 |
| Sep 30, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 100 |
| Sep 27, 2024 | 37.76 | 38.55 | 37.76 | 38.55 | 38.55 | 3.84% | 2,890 |
| Sep 26, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.34% | 244 |
| Sep 25, 2024 | 36.36 | 37.00 | 36.36 | 37.00 | 37.00 | 4.08% | 272 |
| Sep 24, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | 29 |
| Sep 23, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | 153 |
| Sep 20, 2024 | 35.27 | 35.63 | 35.27 | 35.55 | 35.55 | 0.83% | 950 |
| Sep 19, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - | 170 |
| Sep 18, 2024 | 35.55 | 35.55 | 35.26 | 35.26 | 35.26 | -0.20% | 858 |
| Sep 17, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 3.30% | 573 |
| Sep 16, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.15% | 232 |
| Sep 13, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 2.59% | 260 |
| Sep 12, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -1.47% | 166 |
| Sep 11, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - | 232 |
| Sep 10, 2024 | 33.50 | 33.50 | 33.45 | 33.45 | 33.45 | -2.18% | 419 |
| Sep 9, 2024 | 33.82 | 34.20 | 33.82 | 34.20 | 34.20 | -1.74% | 569 |
| Sep 6, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 492 |
| Sep 5, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 125 |
| Sep 4, 2024 | 35.70 | 35.70 | 35.00 | 35.00 | 35.00 | -2.70% | 730 |
| Sep 3, 2024 | 36.01 | 36.01 | 35.97 | 35.97 | 35.97 | -5.78% | 395 |
| Aug 30, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - | 92 |
| Aug 29, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - | 30,098 |
| Aug 28, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.32% | 154 |
| Aug 27, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - | 220 |
| Aug 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - | 90,037 |
| Aug 23, 2024 | 38.00 | 38.06 | 38.00 | 38.06 | 38.06 | 1.38% | 60,409 |
| Aug 22, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.72% | 156 |
| Aug 21, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - | 47 |
| Aug 20, 2024 | 37.31 | 37.31 | 37.27 | 37.27 | 37.27 | -0.28% | 871 |
| Aug 19, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - | 579 |
| Aug 16, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - | 49 |
| Aug 15, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - | 38 |
| Aug 14, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 5.28% | 261 |
| Aug 13, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,300 |
| Aug 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 19 |
| Aug 9, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 76 |
| Aug 8, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 78 |
| Aug 7, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.80% | 260 |
| Aug 6, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - | 295 |
| Aug 5, 2024 | 35.09 | 35.09 | 34.87 | 34.87 | 34.87 | -2.19% | 528 |
| Aug 2, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -3.46% | 246 |
| Aug 1, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -2.66% | 470 |
| Jul 31, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - | 2 |
| Jul 30, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.92% | 633 |
| Jul 29, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.27% | 196 |
| Jul 26, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.84% | 105 |
| Jul 25, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | 1 |
| Jul 24, 2024 | 38.55 | 38.72 | 38.55 | 38.72 | 38.72 | -5.59% | 1,215 |
| Jul 23, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - | 18 |
| Jul 22, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 2.14% | 245 |
| Jul 19, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -3.25% | 479 |
| Jul 18, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.51% | 326 |
| Jul 17, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.65% | 20,084 |
| Jul 16, 2024 | 39.84 | 39.97 | 39.84 | 39.97 | 39.97 | -2.50% | 340 |
| Jul 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.16% | 222 |
| Jul 12, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 2.80% | 367 |
| Jul 11, 2024 | 40.00 | 40.14 | 39.81 | 39.82 | 39.82 | 2.09% | 2,420 |
| Jul 10, 2024 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | -0.64% | 591 |
| Jul 9, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.90% | 391 |
| Jul 8, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 34 |
| Jul 5, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 113 |