Daimler Truck Holding AG (VIE:DTG)
Austria · Delayed Price · Currency is EUR 35.05
+0.03 (0.09%)
At close: Oct 22, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.99 | 35.25 | 34.99 | 35.08 | 35.08 | -0.43% | 120 |
| Oct 22, 2025 | 34.84 | 35.23 | 34.84 | 35.23 | 35.23 | 0.60% | - |
| Oct 21, 2025 | 34.86 | 35.02 | 34.53 | 35.02 | 35.02 | 0.84% | - |
| Oct 20, 2025 | 34.40 | 34.73 | 34.33 | 34.73 | 34.73 | 2.24% | 80 |
| Oct 17, 2025 | 34.12 | 34.12 | 33.70 | 33.97 | 33.97 | -2.53% | - |
| Oct 16, 2025 | 34.18 | 34.85 | 33.96 | 34.85 | 34.85 | 2.23% | 2 |
| Oct 15, 2025 | 33.91 | 34.09 | 33.70 | 34.09 | 34.09 | 0.68% | 9 |
| Oct 14, 2025 | 34.11 | 34.20 | 33.86 | 33.86 | 33.86 | -1.54% | 534 |
| Oct 13, 2025 | 34.70 | 34.70 | 34.39 | 34.39 | 34.39 | -0.38% | 300 |
| Oct 10, 2025 | 35.18 | 35.36 | 34.52 | 34.52 | 34.52 | -1.82% | 642 |
| Oct 9, 2025 | 34.82 | 35.61 | 34.82 | 35.16 | 35.16 | 1.33% | - |
| Oct 8, 2025 | 34.92 | 34.92 | 34.37 | 34.70 | 34.70 | -1.73% | 80 |
| Oct 7, 2025 | 35.31 | 35.68 | 35.31 | 35.31 | 35.31 | -0.65% | - |
| Oct 6, 2025 | 35.74 | 35.74 | 35.35 | 35.54 | 35.54 | -0.67% | - |
| Oct 3, 2025 | 36.29 | 36.29 | 35.51 | 35.78 | 35.78 | 0.79% | 154 |
| Oct 2, 2025 | 34.93 | 35.52 | 34.93 | 35.50 | 35.50 | 2.01% | 160 |
| Oct 1, 2025 | 34.94 | 35.12 | 34.80 | 34.80 | 34.80 | -0.83% | 254 |
| Sep 30, 2025 | 35.59 | 35.59 | 35.07 | 35.09 | 35.09 | -1.74% | 508 |
| Sep 29, 2025 | 35.84 | 36.00 | 35.70 | 35.71 | 35.71 | 0.51% | - |
| Sep 26, 2025 | 35.29 | 35.53 | 35.29 | 35.53 | 35.53 | -3.03% | 80 |
| Sep 25, 2025 | 37.37 | 37.37 | 36.64 | 36.64 | 36.64 | -2.03% | 55 |
| Sep 24, 2025 | 37.68 | 37.68 | 37.38 | 37.40 | 37.40 | -2.09% | - |
| Sep 23, 2025 | 37.87 | 38.20 | 37.73 | 38.20 | 38.20 | 1.84% | - |
| Sep 22, 2025 | 37.49 | 37.54 | 37.43 | 37.51 | 37.51 | -0.64% | - |
| Sep 19, 2025 | 38.24 | 38.28 | 37.75 | 37.75 | 37.75 | -0.71% | 130 |
| Sep 18, 2025 | 37.46 | 38.28 | 37.46 | 38.02 | 38.02 | 2.26% | 12 |
| Sep 17, 2025 | 37.65 | 37.65 | 37.14 | 37.18 | 37.18 | -0.61% | - |
| Sep 16, 2025 | 37.90 | 37.90 | 37.41 | 37.41 | 37.41 | -1.58% | 10 |
| Sep 15, 2025 | 38.14 | 38.14 | 37.64 | 38.01 | 38.01 | 0.50% | 7 |
| Sep 12, 2025 | 38.01 | 38.08 | 37.54 | 37.82 | 37.82 | 2.00% | - |
| Sep 11, 2025 | 37.41 | 37.41 | 37.08 | 37.08 | 37.08 | 0.79% | - |
| Sep 10, 2025 | 37.49 | 37.49 | 36.79 | 36.79 | 36.79 | -1.84% | - |
| Sep 9, 2025 | 37.81 | 37.81 | 37.48 | 37.48 | 37.48 | -0.69% | 61 |
| Sep 8, 2025 | 38.16 | 38.16 | 37.74 | 37.74 | 37.74 | -1.13% | - |
| Sep 5, 2025 | 38.44 | 38.77 | 38.17 | 38.17 | 38.17 | 0.87% | 1,247 |
| Sep 4, 2025 | 37.71 | 38.03 | 37.71 | 37.84 | 37.84 | 0.19% | - |
| Sep 3, 2025 | 38.58 | 38.63 | 37.77 | 37.77 | 37.77 | -1.62% | 70 |
| Sep 2, 2025 | 40.02 | 40.02 | 38.39 | 38.39 | 38.39 | -3.74% | 233 |
| Sep 1, 2025 | 39.68 | 40.11 | 39.68 | 39.88 | 39.88 | -1.16% | - |
| Aug 29, 2025 | 40.52 | 40.73 | 40.35 | 40.35 | 40.35 | -0.39% | - |
| Aug 28, 2025 | 40.69 | 40.90 | 40.51 | 40.51 | 40.51 | 0.27% | - |
| Aug 27, 2025 | 41.23 | 41.23 | 40.40 | 40.40 | 40.40 | -1.54% | 20 |
| Aug 26, 2025 | 40.51 | 41.13 | 40.51 | 41.03 | 41.03 | 0.34% | - |
| Aug 25, 2025 | 41.49 | 41.49 | 40.89 | 40.89 | 40.89 | -1.82% | - |
| Aug 22, 2025 | 40.50 | 41.65 | 40.50 | 41.65 | 41.65 | 2.99% | 254 |
| Aug 21, 2025 | 41.13 | 41.13 | 40.44 | 40.44 | 40.44 | -1.73% | - |
| Aug 20, 2025 | 41.17 | 41.32 | 41.05 | 41.15 | 41.15 | -0.99% | 70 |
| Aug 19, 2025 | 40.94 | 41.56 | 40.94 | 41.56 | 41.56 | 2.39% | - |
| Aug 18, 2025 | 42.03 | 42.03 | 40.59 | 40.59 | 40.59 | -1.91% | 14 |
| Aug 15, 2025 | 41.97 | 41.97 | 41.38 | 41.38 | 41.38 | -0.10% | - |