Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.28	40.28	39.55	40.60	40.60	-2.31%	360
Mar 5, 2026	41.40	43.02	41.40	41.56	41.56	0.39%	1,700
Mar 4, 2026	40.62	42.00	40.62	41.40	41.40	2.60%	650
Mar 3, 2026	40.05	40.34	40.00	40.35	40.35	-3.47%	610
Mar 2, 2026	40.67	41.38	40.67	41.80	41.80	-2.22%	450
Feb 27, 2026	42.75	42.75	42.75	42.75	42.75	1.26%	-
Feb 26, 2026	42.60	42.60	42.60	42.22	42.22	-0.05%	250
Feb 25, 2026	42.24	42.24	42.24	42.24	42.24	-0.45%	-
Feb 24, 2026	42.43	42.43	42.43	42.43	42.43	0.83%	-
Feb 23, 2026	42.08	42.08	42.08	42.08	42.08	-2.82%	-
Feb 20, 2026	43.30	43.30	43.30	43.30	43.30	2.46%	-
Feb 19, 2026	41.70	42.10	41.70	42.26	42.26	-0.35%	600
Feb 18, 2026	42.16	42.16	42.16	42.41	42.41	0.83%	200
Feb 17, 2026	42.46	42.46	41.79	42.06	42.06	-2.44%	410
Feb 16, 2026	44.39	44.39	42.04	43.11	43.11	-0.37%	496
Feb 13, 2026	42.84	43.10	42.84	43.27	43.27	-0.71%	500
Feb 12, 2026	42.44	43.70	42.44	43.58	43.58	-	500
Feb 11, 2026	43.70	43.70	43.36	43.58	43.58	0.53%	500
Feb 10, 2026	43.00	43.00	42.86	43.35	43.35	-0.85%	200
Feb 9, 2026	43.30	43.30	43.30	43.72	43.72	-0.18%	250
Feb 6, 2026	43.88	43.88	43.88	43.80	43.80	-0.11%	200
Feb 5, 2026	44.14	45.21	43.75	43.85	43.85	-1.26%	396
Feb 4, 2026	44.16	44.16	44.16	44.41	44.41	2.63%	200
Feb 3, 2026	42.50	43.50	42.50	43.27	43.27	3.57%	1,100
Feb 2, 2026	41.42	41.42	41.42	41.78	41.78	3.19%	300
Jan 30, 2026	40.70	40.90	40.70	40.49	40.49	-1.51%	600
Jan 29, 2026	42.10	42.10	40.68	41.11	41.11	-0.99%	800
Jan 28, 2026	41.50	41.90	41.13	41.52	41.52	2.06%	1,100
Jan 27, 2026	40.84	40.84	40.84	40.68	40.68	-1.36%	200
Jan 26, 2026	40.98	40.98	40.98	41.24	41.24	-1.20%	150
Jan 23, 2026	42.70	42.70	41.24	41.74	41.74	-0.81%	550
Jan 22, 2026	42.14	42.14	41.60	42.08	42.08	3.82%	449
Jan 21, 2026	40.42	41.30	40.42	40.53	40.53	0.15%	562
Jan 20, 2026	39.50	39.52	39.50	40.47	40.47	-0.30%	183
Jan 19, 2026	40.20	40.27	39.80	40.59	40.59	-2.99%	1,510
Jan 16, 2026	41.84	41.84	41.84	41.84	41.84	1.48%	-
Jan 15, 2026	40.40	41.16	40.40	41.23	41.23	6.43%	609
Jan 14, 2026	40.78	41.10	39.51	38.74	38.74	-3.46%	1,261
Jan 13, 2026	39.86	40.08	39.46	40.13	40.13	3.94%	1,000
Jan 12, 2026	40.16	40.16	40.16	38.61	38.61	-2.72%	200
Jan 9, 2026	40.71	40.71	38.70	39.69	39.69	0.48%	470
Jan 8, 2026	39.68	39.68	39.68	39.50	39.50	-2.25%	200
Jan 7, 2026	40.40	40.40	40.10	40.41	40.41	2.10%	400
Jan 6, 2026	39.64	40.00	38.58	39.58	39.58	4.24%	930
Jan 5, 2026	38.26	38.83	37.58	37.97	37.97	2.73%	870
Jan 2, 2026	37.16	37.44	37.16	36.96	36.96	-0.54%	505
Dec 30, 2025	37.16	37.16	37.16	37.16	37.16	0.41%	-
Dec 29, 2025	37.04	37.04	37.04	37.01	37.01	-0.40%	300
Dec 23, 2025	37.16	37.16	37.16	37.16	37.16	-0.40%	-
Dec 22, 2025	37.31	37.31	37.31	37.31	37.31	-0.90%	-
Dec 19, 2025	37.48	37.48	37.48	37.65	37.65	0.61%	400
Dec 18, 2025	37.74	37.74	37.74	37.42	37.42	-0.90%	350
Dec 17, 2025	37.89	38.52	37.40	37.76	37.76	0.24%	667
Dec 16, 2025	37.68	38.68	37.68	37.67	37.67	0.51%	229
Dec 15, 2025	37.86	37.86	36.59	37.48	37.48	-1.73%	1,423
Dec 12, 2025	38.80	38.80	38.80	38.14	38.14	-0.70%	300
Dec 11, 2025	37.10	38.06	37.10	38.41	38.41	4.46%	893
Dec 10, 2025	36.77	36.77	36.77	36.77	36.77	-0.54%	-
Dec 9, 2025	36.74	36.74	36.74	36.97	36.97	-1.20%	300
Dec 8, 2025	36.93	37.32	36.93	37.42	37.42	0.08%	253
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%	-