Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	43.18	44.12	43.18	44.12	44.12	0.18%	890
May 28, 2025	45.54	45.54	44.04	44.04	42.01	-0.96%	426
May 27, 2025	44.47	44.47	44.47	44.47	42.41	3.85%	121
May 23, 2025	42.82	42.82	42.82	42.82	40.84	-3.23%	220
May 22, 2025	44.25	44.25	44.25	44.25	42.20	-0.69%	111
May 21, 2025	44.56	44.56	44.56	44.56	42.50	-	156
May 20, 2025	44.56	44.56	44.56	44.56	42.50	-1.24%	1,047
May 19, 2025	44.13	45.12	44.13	45.12	43.03	3.01%	843
May 16, 2025	43.55	43.80	43.55	43.80	41.78	-2.11%	1,351
May 15, 2025	44.68	45.00	44.68	44.74	42.67	2.71%	1,662
May 14, 2025	43.56	43.56	43.56	43.56	41.55	-	162
May 13, 2025	43.56	43.56	43.56	43.56	41.55	1.32%	127
May 12, 2025	42.99	42.99	42.99	42.99	41.01	3.38%	657
May 9, 2025	41.59	41.59	41.59	41.59	39.67	4.67%	343
May 8, 2025	39.74	39.74	39.74	39.74	37.90	-	82
May 7, 2025	39.74	39.74	39.74	39.74	37.90	-3.04%	128
May 6, 2025	40.98	40.98	40.98	40.98	39.09	-	55
May 5, 2025	40.72	40.98	40.52	40.98	39.09	4.02%	745
May 2, 2025	39.40	39.40	39.40	39.40	37.58	-	96
May 1, 2025	39.40	39.40	39.40	39.40	37.58	-	115
Apr 30, 2025	39.40	39.40	39.40	39.40	37.58	-	51
Apr 29, 2025	39.40	39.40	39.40	39.40	37.58	-	20
Apr 28, 2025	39.40	39.40	39.40	39.40	37.58	-	101
Apr 25, 2025	39.40	39.40	39.40	39.40	37.58	2.63%	541
Apr 24, 2025	38.39	38.39	38.39	38.39	36.62	-	28
Apr 23, 2025	38.92	38.92	38.39	38.39	36.62	-1.62%	942
Apr 22, 2025	39.02	39.02	39.02	39.02	37.22	2.98%	315
Apr 21, 2025	37.89	37.89	37.89	37.89	36.14	-	73
Apr 17, 2025	37.89	37.89	37.89	37.89	36.14	-	102
Apr 16, 2025	37.87	37.89	37.87	37.89	36.14	-0.47%	609
Apr 15, 2025	38.13	38.50	38.07	38.07	36.31	0.27%	1,344
Apr 14, 2025	37.88	37.97	37.88	37.97	36.22	2.26%	491
Apr 11, 2025	37.13	37.13	37.13	37.13	35.42	0.69%	368
Apr 10, 2025	36.88	36.88	36.88	36.88	35.17	-6.67%	469
Apr 9, 2025	35.39	39.51	35.39	39.51	37.69	13.67%	1,123
Apr 8, 2025	36.54	36.54	34.76	34.76	33.15	-2.86%	1,325
Apr 7, 2025	35.51	36.33	35.51	35.78	34.13	-1.29%	1,936
Apr 4, 2025	35.86	36.25	35.86	36.25	34.58	-9.15%	459
Apr 3, 2025	39.90	39.90	39.90	39.90	38.06	-	342
Apr 2, 2025	39.90	39.90	39.90	39.90	38.06	1.05%	404
Apr 1, 2025	39.49	39.49	39.49	39.49	37.66	-3.19%	364
Mar 31, 2025	40.79	40.79	40.79	40.79	38.90	-	129
Mar 28, 2025	40.79	40.79	40.79	40.79	38.90	-	153
Mar 27, 2025	40.79	40.79	40.79	40.79	38.90	-	10
Mar 26, 2025	40.79	40.79	40.79	40.79	38.90	-0.20%	1,160
Mar 25, 2025	40.64	40.87	40.64	40.87	38.98	-8.16%	1,949
Mar 24, 2025	44.50	44.50	44.50	44.50	42.44	-	39
Mar 21, 2025	44.50	44.50	44.50	44.50	42.44	-	22
Mar 20, 2025	44.50	44.50	44.50	44.50	42.44	-	8
Mar 19, 2025	44.50	44.50	44.50	44.50	42.44	-	67