Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.96	42.96	42.96	43.54	43.54	0.67%	148
Apr 27, 2026	43.38	43.38	43.38	43.25	43.25	-1.50%	350
Apr 24, 2026	43.86	43.86	43.86	43.91	43.91	0.48%	250
Apr 23, 2026	43.70	43.70	43.70	43.70	43.70	0.53%	-
Apr 22, 2026	43.47	43.47	43.47	43.47	43.47	0.30%	-
Apr 21, 2026	43.72	43.72	43.14	43.34	43.34	0.25%	600
Apr 20, 2026	43.30	43.30	43.30	43.23	43.23	-1.59%	350
Apr 17, 2026	42.70	44.00	42.70	43.93	43.93	2.93%	700
Apr 16, 2026	42.44	42.44	42.44	42.68	42.68	-0.56%	250
Apr 15, 2026	42.94	42.94	42.94	42.92	42.92	-2.76%	150
Apr 14, 2026	44.40	44.40	43.74	44.14	44.14	0.78%	1,100
Apr 13, 2026	44.10	44.10	44.10	43.80	43.80	-1.48%	300
Apr 10, 2026	44.46	44.46	44.46	44.46	44.46	0.57%	250
Apr 9, 2026	43.88	43.88	43.88	44.21	44.21	-0.16%	250
Apr 8, 2026	44.31	44.40	44.20	44.28	44.28	4.90%	1,054
Apr 7, 2026	43.06	43.06	41.61	42.21	42.21	0.76%	1,175
Apr 2, 2026	41.70	42.14	41.70	41.89	41.89	-0.76%	500
Apr 1, 2026	42.10	42.40	42.10	42.21	42.21	1.78%	350
Mar 31, 2026	41.16	41.50	41.16	41.47	41.47	1.72%	550
Mar 30, 2026	40.50	40.50	40.50	40.77	40.77	-0.02%	200
Mar 27, 2026	40.90	40.90	40.90	40.78	40.78	-1.09%	350
Mar 26, 2026	41.23	41.23	41.23	41.23	41.23	-0.17%	-
Mar 25, 2026	41.41	41.41	41.40	41.30	41.30	1.08%	300
Mar 24, 2026	40.80	40.80	40.80	40.86	40.86	-0.44%	250
Mar 23, 2026	38.23	41.30	38.23	41.04	41.04	2.06%	600
Mar 20, 2026	40.80	40.80	39.96	40.21	40.21	0.53%	375
Mar 19, 2026	40.42	40.42	40.42	40.00	40.00	-2.84%	150
Mar 18, 2026	41.20	41.81	41.20	41.17	41.17	-2.09%	370
Mar 17, 2026	43.46	43.46	43.46	42.05	42.05	-1.04%	20
Mar 16, 2026	42.15	42.15	42.15	42.49	42.49	-0.42%	350
Mar 13, 2026	43.24	43.24	42.82	42.67	42.67	-1.61%	385
Mar 12, 2026	42.56	43.60	42.56	43.37	43.37	3.36%	1,045
Mar 11, 2026	41.64	42.30	41.64	41.96	41.96	1.08%	700
Mar 10, 2026	40.72	41.24	40.66	41.51	41.51	4.09%	700
Mar 9, 2026	39.34	39.34	39.34	39.88	39.88	-1.77%	300
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%	-