Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.39	41.59	40.06	40.42	40.42	-2.01%	1,189,498
Mar 5, 2026	42.00	42.44	41.14	41.25	41.25	-1.83%	1,145,389
Mar 4, 2026	40.39	42.22	40.03	42.02	42.02	5.52%	1,839,832
Mar 3, 2026	42.06	42.06	39.75	39.82	39.82	-5.28%	1,382,615
Mar 2, 2026	41.69	42.16	41.15	42.04	42.04	-2.30%	1,407,901
Feb 27, 2026	42.47	43.03	42.27	43.03	43.03	1.32%	1,885,260
Feb 26, 2026	42.20	42.94	42.02	42.47	42.47	0.66%	716,249
Feb 25, 2026	42.70	42.70	41.90	42.19	42.19	-0.71%	684,429
Feb 24, 2026	42.40	42.71	41.97	42.49	42.49	1.02%	729,951
Feb 23, 2026	42.60	42.61	41.89	42.06	42.06	-1.57%	812,097
Feb 20, 2026	42.09	42.90	41.64	42.73	42.73	1.64%	1,068,415
Feb 19, 2026	42.24	42.29	41.61	42.04	42.04	-0.66%	955,384
Feb 18, 2026	41.78	42.52	41.78	42.32	42.32	1.00%	965,881
Feb 17, 2026	42.70	42.83	41.28	41.90	41.90	-1.94%	1,074,689
Feb 16, 2026	43.00	43.27	42.70	42.73	42.73	-0.86%	602,451
Feb 13, 2026	42.97	43.22	42.38	43.10	43.10	-0.12%	806,506
Feb 12, 2026	43.84	43.96	42.60	43.15	43.15	-1.48%	1,396,925
Feb 11, 2026	43.39	44.03	43.01	43.80	43.80	1.79%	975,593
Feb 10, 2026	43.40	43.40	42.58	43.03	43.03	-0.62%	1,079,500
Feb 9, 2026	43.67	43.67	43.00	43.30	43.30	-0.87%	788,627
Feb 6, 2026	44.04	44.05	43.42	43.68	43.68	-1.13%	1,008,770
Feb 5, 2026	44.17	44.40	43.46	44.18	44.18	-0.47%	991,769
Feb 4, 2026	44.04	44.78	43.95	44.39	44.39	1.32%	1,816,809
Feb 3, 2026	42.29	43.89	42.20	43.81	43.81	5.87%	1,777,547
Feb 2, 2026	40.64	41.60	40.60	41.38	41.38	1.03%	621,221
Jan 30, 2026	40.76	40.97	40.46	40.96	40.96	0.52%	934,467
Jan 29, 2026	42.69	42.80	40.58	40.75	40.75	-2.65%	1,154,001
Jan 28, 2026	40.66	41.97	40.32	41.86	41.86	3.33%	1,051,528
Jan 27, 2026	40.90	40.98	40.45	40.51	40.51	-0.69%	915,401
Jan 26, 2026	41.00	41.13	40.65	40.79	40.79	-1.33%	751,779
Jan 23, 2026	41.79	41.84	41.17	41.34	41.34	-1.57%	723,150
Jan 22, 2026	42.13	42.42	41.42	42.00	42.00	1.50%	1,407,265
Jan 21, 2026	40.00	41.68	39.95	41.38	41.38	3.45%	1,342,100
Jan 20, 2026	39.88	40.32	39.33	40.00	40.00	-0.15%	889,972
Jan 19, 2026	39.95	40.46	39.61	40.06	40.06	-2.67%	913,652
Jan 16, 2026	41.59	41.78	40.69	41.16	41.16	-1.15%	1,223,565
Jan 15, 2026	41.34	41.78	40.57	41.64	41.64	1.98%	1,036,637
Jan 14, 2026	40.34	41.38	40.10	40.83	40.83	1.24%	1,254,861
Jan 13, 2026	40.10	40.49	39.33	40.33	40.33	0.62%	939,481
Jan 12, 2026	39.90	40.31	39.73	40.08	40.08	0.43%	830,856
Jan 9, 2026	39.72	40.30	39.33	39.91	39.91	0.63%	928,845
Jan 8, 2026	39.70	40.40	39.15	39.66	39.66	-0.60%	974,102
Jan 7, 2026	40.10	40.69	39.90	39.90	39.90	-0.70%	1,523,903
Jan 6, 2026	39.90	40.18	39.30	40.18	40.18	5.74%	1,870,170
Jan 5, 2026	37.79	38.50	37.40	38.00	38.00	1.33%	1,273,905
Jan 2, 2026	37.39	37.52	36.80	37.50	37.50	0.48%	799,016
Dec 30, 2025	37.00	37.32	36.82	37.32	37.32	0.65%	429,136
Dec 29, 2025	37.09	37.26	36.82	37.08	37.08	0.19%	498,285
Dec 23, 2025	37.40	37.40	37.01	37.01	37.01	-1.10%	413,490
Dec 22, 2025	37.50	37.60	37.05	37.42	37.42	-0.03%	586,934
Dec 19, 2025	37.50	37.73	37.28	37.43	37.43	-0.74%	1,840,738
Dec 18, 2025	37.34	37.94	37.34	37.71	37.71	0.19%	758,068
Dec 17, 2025	37.34	37.72	37.21	37.64	37.64	0.61%	829,349
Dec 16, 2025	37.30	37.96	37.18	37.41	37.41	0.11%	946,189
Dec 15, 2025	38.38	38.47	37.35	37.37	37.37	-2.86%	1,133,588
Dec 12, 2025	38.65	38.97	38.47	38.47	38.47	-0.18%	865,654
Dec 11, 2025	37.10	38.66	36.97	38.54	38.54	4.76%	1,595,612
Dec 10, 2025	36.71	37.08	36.58	36.79	36.79	-0.33%	541,011
Dec 9, 2025	37.43	37.43	36.56	36.91	36.91	-1.57%	1,010,481
Dec 8, 2025	37.48	37.53	37.09	37.50	37.50	-0.40%	710,741
Dec 5, 2025	37.61	37.92	37.34	37.65	37.65	0.05%	1,147,383
Dec 4, 2025	35.67	37.63	35.66	37.63	37.63	6.06%	2,053,489
Dec 3, 2025	35.08	35.51	34.95	35.48	35.48	0.37%	1,219,510
Dec 2, 2025	35.95	35.96	35.24	35.35	35.35	-1.78%	1,051,314
Dec 1, 2025	36.34	36.48	35.69	35.99	35.99	-1.32%	1,130,697
Nov 28, 2025	37.09	37.09	36.22	36.47	36.47	-1.54%	731,655
Nov 27, 2025	37.10	37.50	36.89	37.04	37.04	-0.46%	665,566
Nov 26, 2025	37.15	37.54	37.12	37.21	37.21	0.16%	1,250,568
Nov 25, 2025	35.99	37.17	35.80	37.15	37.15	2.97%	1,390,343
Nov 24, 2025	35.85	36.65	35.70	36.08	36.08	1.49%	2,049,836
Nov 21, 2025	34.64	35.72	34.64	35.55	35.55	1.37%	1,131,152
Nov 20, 2025	35.88	35.97	35.07	35.07	35.07	-1.82%	1,098,578
Nov 19, 2025	35.02	36.07	35.01	35.72	35.72	3.06%	1,700,047
Nov 18, 2025	34.09	34.72	33.53	34.66	34.66	-0.69%	1,840,621
Nov 17, 2025	35.19	35.37	34.80	34.90	34.90	-0.80%	917,509
Nov 14, 2025	35.45	35.64	34.80	35.18	35.18	-1.59%	1,109,417
Nov 13, 2025	36.19	36.37	35.73	35.75	35.75	-0.56%	736,160
Nov 12, 2025	36.24	36.66	35.78	35.95	35.95	-	881,143
Nov 11, 2025	35.56	36.28	35.53	35.95	35.95	1.15%	1,197,630
Nov 10, 2025	35.17	36.13	34.98	35.54	35.54	3.34%	1,643,374
Nov 7, 2025	35.57	36.04	33.46	34.39	34.39	-0.84%	2,118,740
Nov 6, 2025	35.40	35.47	34.68	34.68	34.68	-1.95%	1,137,980
Nov 5, 2025	33.93	35.37	33.89	35.37	35.37	3.72%	1,306,895
Nov 4, 2025	33.96	34.13	33.53	34.10	34.10	-0.23%	1,332,595
Nov 3, 2025	34.66	34.95	34.16	34.18	34.18	-1.53%	890,907
Oct 31, 2025	34.78	34.91	34.62	34.71	34.71	-0.17%	890,998
Oct 30, 2025	35.10	35.10	34.70	34.77	34.77	-0.52%	935,627
Oct 29, 2025	34.90	35.21	34.63	34.95	34.95	0.23%	835,950
Oct 28, 2025	34.92	35.04	34.74	34.87	34.87	-0.46%	619,036
Oct 27, 2025	35.52	35.52	34.96	35.03	35.03	-1.13%	730,844
Oct 24, 2025	35.38	35.57	35.10	35.43	35.43	1.03%	592,958
Oct 23, 2025	34.96	35.30	34.89	35.07	35.07	-0.11%	701,479
Oct 22, 2025	35.05	35.25	34.69	35.11	35.11	0.57%	1,226,881
Oct 21, 2025	34.79	35.27	34.24	34.91	34.91	0.29%	1,183,296
Oct 20, 2025	35.58	35.58	34.20	34.81	34.81	2.74%	1,445,728
Oct 17, 2025	33.78	34.35	33.55	33.88	33.88	-2.50%	1,758,802
Oct 16, 2025	34.19	34.88	33.80	34.75	34.75	2.18%	1,354,611
Oct 15, 2025	33.99	34.25	33.59	34.01	34.01	0.32%	1,827,780
Oct 14, 2025	34.01	34.31	33.81	33.90	33.90	-1.28%	1,471,347
Oct 13, 2025	34.55	34.74	34.23	34.34	34.34	-0.12%	669,821