Daimler Truck Holding AG (VIE:DTG)
Austria · Delayed Price · Currency is EUR 37.44
+2.10 (5.94%)
At close: Dec 4, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.78 | 37.44 | 35.78 | 37.44 | 37.44 | 5.94% | 1,369 |
| Dec 3, 2025 | 35.22 | 35.40 | 34.98 | 35.34 | 35.34 | -0.06% | 80 |
| Dec 2, 2025 | 35.82 | 35.82 | 35.36 | 35.36 | 35.36 | -1.94% | - |
| Dec 1, 2025 | 36.29 | 36.29 | 35.80 | 36.06 | 36.06 | -1.15% | 250 |
| Nov 28, 2025 | 36.80 | 36.80 | 36.36 | 36.48 | 36.48 | -1.16% | - |
| Nov 27, 2025 | 37.09 | 37.35 | 36.91 | 36.91 | 36.91 | -0.86% | - |
| Nov 26, 2025 | 37.08 | 37.33 | 37.08 | 37.23 | 37.23 | 0.38% | - |
| Nov 25, 2025 | 36.03 | 37.09 | 36.03 | 37.09 | 37.09 | 3.14% | 843 |
| Nov 24, 2025 | 36.01 | 36.18 | 35.87 | 35.96 | 35.96 | 1.01% | 562 |
| Nov 21, 2025 | 34.89 | 35.60 | 34.89 | 35.60 | 35.60 | 0.79% | 281 |
| Nov 20, 2025 | 35.90 | 35.90 | 35.29 | 35.32 | 35.32 | -1.34% | - |
| Nov 19, 2025 | 35.89 | 35.92 | 35.64 | 35.80 | 35.80 | 3.86% | - |
| Nov 18, 2025 | 34.17 | 34.47 | 33.76 | 34.47 | 34.47 | -1.40% | 1,686 |
| Nov 17, 2025 | 35.35 | 35.35 | 34.93 | 34.96 | 34.96 | -1.10% | 10 |
| Nov 14, 2025 | 35.65 | 35.65 | 34.94 | 35.35 | 35.35 | -1.31% | - |
| Nov 13, 2025 | 36.24 | 36.24 | 35.82 | 35.82 | 35.82 | -0.64% | - |
| Nov 12, 2025 | 36.08 | 36.35 | 36.05 | 36.05 | 36.05 | 0.33% | - |
| Nov 11, 2025 | 35.68 | 36.14 | 35.68 | 35.93 | 35.93 | 1.21% | - |
| Nov 10, 2025 | 35.40 | 36.10 | 35.40 | 35.50 | 35.50 | 2.96% | - |
| Nov 7, 2025 | 34.10 | 34.72 | 33.90 | 34.48 | 34.48 | -0.95% | - |
| Nov 6, 2025 | 35.44 | 35.44 | 34.81 | 34.81 | 34.81 | -1.39% | - |
| Nov 5, 2025 | 34.22 | 35.30 | 34.22 | 35.30 | 35.30 | 3.70% | 40 |
| Nov 4, 2025 | 33.76 | 34.04 | 33.56 | 34.04 | 34.04 | -0.70% | - |
| Nov 3, 2025 | 34.72 | 34.86 | 34.28 | 34.28 | 34.28 | -1.12% | - |
| Oct 31, 2025 | 34.82 | 34.91 | 34.62 | 34.67 | 34.67 | -0.69% | - |
| Oct 30, 2025 | 35.03 | 35.03 | 34.79 | 34.91 | 34.91 | -0.43% | - |
| Oct 29, 2025 | 34.84 | 35.14 | 34.84 | 35.06 | 35.06 | 0.46% | - |
| Oct 28, 2025 | 35.03 | 35.03 | 34.81 | 34.90 | 34.90 | -0.40% | 33 |
| Oct 27, 2025 | 35.30 | 35.30 | 35.04 | 35.04 | 35.04 | -0.96% | 32 |
| Oct 24, 2025 | 35.44 | 35.44 | 35.24 | 35.38 | 35.38 | 0.86% | 53 |
| 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 |