Daimler Truck Holding AG (BIT:1DTRH)
Italy
· Delayed Price · Currency is EUR 37.29
+1.89 (5.34%)
At close: Dec 4, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.41 | 37.86 | 36.41 | 37.39 | 37.39 | 0.27% | 68 |
| Dec 4, 2025 | 36.00 | 37.46 | 36.00 | 37.29 | 37.29 | 5.34% | 1,145 |
| Dec 3, 2025 | 35.58 | 36.70 | 35.58 | 35.40 | 35.40 | -0.17% | 1,100 |
| Dec 2, 2025 | 36.90 | 36.90 | 35.58 | 35.46 | 35.46 | 0.71% | 539 |
| Dec 1, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -4.14% | - |
| Nov 28, 2025 | 36.78 | 36.96 | 35.23 | 36.73 | 36.73 | -1.05% | 795 |
| Nov 27, 2025 | 37.40 | 37.40 | 37.06 | 37.12 | 37.12 | -0.43% | 383 |
| Nov 26, 2025 | 37.57 | 37.57 | 37.40 | 37.28 | 37.28 | 2.19% | 325 |
| Nov 25, 2025 | 35.58 | 36.90 | 34.15 | 36.48 | 36.48 | 1.50% | 2,792 |
| Nov 24, 2025 | 36.20 | 36.20 | 35.90 | 35.94 | 35.94 | 0.39% | 600 |
| Nov 21, 2025 | 35.02 | 35.02 | 35.02 | 35.80 | 35.80 | 1.94% | 12 |
| Nov 20, 2025 | 35.40 | 35.46 | 34.32 | 35.12 | 35.12 | -2.09% | 650 |
| Nov 19, 2025 | 34.72 | 36.79 | 34.72 | 35.87 | 35.87 | 4.94% | 1,125 |
| Nov 18, 2025 | 33.90 | 34.74 | 33.90 | 34.18 | 34.18 | -2.34% | 900 |
| Nov 17, 2025 | 35.26 | 35.26 | 35.26 | 35.00 | 35.00 | -1.55% | 300 |
| Nov 14, 2025 | 35.10 | 35.10 | 35.10 | 35.55 | 35.55 | -1.00% | 600 |
| Nov 13, 2025 | 36.20 | 36.20 | 36.20 | 35.91 | 35.91 | -0.83% | 200 |
| Nov 12, 2025 | 36.30 | 36.48 | 36.10 | 36.21 | 36.21 | 2.40% | 512 |
| Nov 11, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.86% | - |
| Nov 10, 2025 | 35.34 | 35.80 | 35.34 | 35.06 | 35.06 | 1.98% | 600 |
| Nov 7, 2025 | 33.68 | 34.70 | 33.68 | 34.38 | 34.38 | -2.72% | 1,225 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.34 | 35.34 | 0.57% | 20 |
| Nov 5, 2025 | 34.42 | 35.26 | 34.42 | 35.14 | 35.14 | 4.09% | 800 |
| Nov 4, 2025 | 32.83 | 34.45 | 32.77 | 33.76 | 33.76 | -2.20% | 191 |
| Nov 3, 2025 | 35.17 | 35.17 | 34.28 | 34.52 | 34.52 | -0.58% | 400 |
| Oct 31, 2025 | 33.69 | 34.70 | 33.69 | 34.72 | 34.72 | -0.23% | 600 |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.26% | - |
| Oct 29, 2025 | 35.06 | 35.23 | 35.06 | 34.89 | 34.89 | 0.06% | 550 |
| Oct 28, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.32% | - |
| Oct 27, 2025 | 35.14 | 35.33 | 35.14 | 34.76 | 34.76 | -1.70% | 600 |
| Oct 24, 2025 | 35.44 | 35.44 | 35.44 | 35.36 | 35.36 | 1.20% | 100 |
| Oct 23, 2025 | 35.07 | 35.07 | 35.07 | 34.94 | 34.94 | -0.34% | 25 |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.06 | 35.06 | 0.49% | 200 |
| Oct 21, 2025 | 34.74 | 34.74 | 34.74 | 34.89 | 34.89 | 0.43% | 10 |
| Oct 20, 2025 | 35.40 | 35.40 | 34.68 | 34.74 | 34.74 | 1.91% | 325 |
| Oct 17, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.39% | - |
| Oct 16, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.61% | - |
| Oct 15, 2025 | 35.46 | 35.46 | 35.46 | 34.36 | 34.36 | 1.36% | 200 |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 33.90 | 33.90 | -1.37% | 300 |
| Oct 13, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.64% | - |
| Oct 10, 2025 | 35.32 | 35.32 | 35.32 | 34.59 | 34.59 | -2.04% | 400 |
| Oct 9, 2025 | 34.80 | 36.53 | 34.74 | 35.31 | 35.31 | 1.93% | 462 |
| Oct 8, 2025 | 34.94 | 35.36 | 34.40 | 34.64 | 34.64 | -2.34% | 429 |
| Oct 7, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.55% | - |
| Oct 6, 2025 | 35.36 | 36.46 | 35.36 | 36.03 | 36.03 | 0.11% | 450 |
| Oct 3, 2025 | 35.84 | 35.90 | 35.84 | 35.99 | 35.99 | 1.75% | 175 |
| Oct 2, 2025 | 35.21 | 35.21 | 35.21 | 35.37 | 35.37 | 1.43% | 375 |
| Oct 1, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.58% | - |
| Sep 30, 2025 | 34.65 | 35.04 | 34.65 | 35.43 | 35.43 | -0.84% | 170 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 35.73 | 35.73 | 0.06% | 100 |
| Sep 26, 2025 | 35.13 | 35.54 | 35.13 | 35.71 | 35.71 | -3.38% | 695 |
| Sep 25, 2025 | 36.70 | 36.70 | 36.70 | 36.96 | 36.96 | -2.43% | 200 |
| Sep 24, 2025 | 37.60 | 37.60 | 37.36 | 37.88 | 37.88 | -0.73% | 300 |
| Sep 23, 2025 | 38.20 | 38.20 | 38.20 | 38.16 | 38.16 | 1.62% | 250 |
| Sep 22, 2025 | 37.40 | 38.64 | 37.40 | 37.55 | 37.55 | -0.95% | 650 |
| Sep 19, 2025 | 39.36 | 39.37 | 38.17 | 37.91 | 37.91 | -0.84% | 2,000 |
| Sep 18, 2025 | 37.65 | 38.60 | 33.90 | 38.23 | 38.23 | 2.00% | 2,405 |
| Sep 17, 2025 | 38.64 | 38.64 | 38.64 | 37.48 | 37.48 | -0.58% | 25 |
| Sep 16, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.23% | - |
| Sep 15, 2025 | 38.00 | 38.00 | 37.76 | 38.17 | 38.17 | 1.03% | 650 |
| Sep 12, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.29% | - |
| Sep 11, 2025 | 37.70 | 37.70 | 37.70 | 37.67 | 37.67 | 1.62% | 250 |
| Sep 10, 2025 | 36.98 | 36.98 | 36.98 | 37.07 | 37.07 | -1.62% | 150 |
| Sep 9, 2025 | 38.05 | 38.05 | 38.05 | 37.68 | 37.68 | 0.03% | 110 |
| Sep 8, 2025 | 39.36 | 39.92 | 37.82 | 37.67 | 37.67 | -1.00% | 3,738 |
| Sep 5, 2025 | 38.64 | 38.64 | 36.74 | 38.05 | 38.05 | 0.26% | 3,308 |
| Sep 4, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.03% | - |
| Sep 3, 2025 | 39.32 | 39.32 | 38.36 | 37.94 | 37.94 | -2.27% | 450 |
| Sep 2, 2025 | 39.10 | 39.10 | 39.10 | 38.82 | 38.82 | -3.10% | 200 |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 40.06 | 40.06 | -0.72% | 200 |
| Aug 29, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.79% | - |
| Aug 28, 2025 | 40.24 | 40.60 | 40.24 | 40.67 | 40.67 | 0.10% | 205 |
| Aug 27, 2025 | 40.68 | 40.68 | 40.24 | 40.63 | 40.63 | -0.27% | 448 |
| Aug 26, 2025 | 40.66 | 41.06 | 40.66 | 40.74 | 40.74 | -1.59% | 300 |
| Aug 25, 2025 | 41.22 | 41.22 | 41.22 | 41.40 | 41.40 | 0.34% | 200 |
| Aug 22, 2025 | 40.48 | 41.44 | 40.48 | 41.26 | 41.26 | 1.65% | 865 |
| Aug 21, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.70% | - |
| Aug 20, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.19% | - |
| Aug 19, 2025 | 41.16 | 41.16 | 41.16 | 41.21 | 41.21 | 0.29% | 300 |
| Aug 18, 2025 | 40.72 | 40.72 | 40.72 | 41.09 | 41.09 | -0.80% | 300 |
| Aug 14, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.10% | - |
| Aug 13, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.24% | - |
| Aug 12, 2025 | 41.12 | 41.24 | 41.12 | 41.36 | 41.36 | -0.27% | 417 |
| Aug 11, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.19% | - |
| Aug 8, 2025 | 41.40 | 41.40 | 41.40 | 41.55 | 41.55 | 1.17% | 100 |
| Aug 7, 2025 | 39.60 | 41.00 | 39.60 | 41.07 | 41.07 | 1.91% | 1,175 |
| Aug 6, 2025 | 40.10 | 40.10 | 39.88 | 40.30 | 40.30 | 1.59% | 400 |
| Aug 5, 2025 | 39.10 | 39.50 | 39.10 | 39.67 | 39.67 | 1.95% | 300 |
| Aug 4, 2025 | 40.93 | 40.93 | 38.70 | 38.91 | 38.91 | -1.24% | 450 |
| Aug 1, 2025 | 40.75 | 40.75 | 39.70 | 39.40 | 39.40 | -8.07% | 1,150 |
| Jul 31, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.58% | - |
| Jul 30, 2025 | 42.88 | 42.88 | 42.88 | 43.55 | 43.55 | 0.23% | 150 |
| Jul 29, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.59% | - |
| Jul 28, 2025 | 44.90 | 44.90 | 43.60 | 43.71 | 43.71 | -0.77% | 999 |
| Jul 25, 2025 | 43.25 | 45.58 | 43.25 | 44.05 | 44.05 | -0.63% | 810 |
| Jul 24, 2025 | 43.65 | 44.40 | 43.64 | 44.33 | 44.33 | 0.41% | 1,150 |
| Jul 23, 2025 | 42.40 | 44.04 | 42.40 | 44.15 | 44.15 | 8.34% | 1,250 |
| Jul 22, 2025 | 41.10 | 41.10 | 41.10 | 40.75 | 40.75 | 0.32% | 250 |
| Jul 21, 2025 | 40.60 | 40.60 | 40.60 | 40.62 | 40.62 | 0.69% | 250 |
| Jul 18, 2025 | 40.26 | 40.26 | 40.26 | 40.34 | 40.34 | 0.10% | 150 |