Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.23	43.52	42.47	42.47	42.47	-1.44%	824,196
Apr 27, 2026	44.00	44.10	43.09	43.09	43.09	-2.07%	796,984
Apr 24, 2026	43.72	44.48	43.09	44.00	44.00	0.39%	1,064,621
Apr 23, 2026	43.52	43.99	43.13	43.83	43.83	0.41%	732,654
Apr 22, 2026	43.46	43.69	43.03	43.65	43.65	1.11%	739,180
Apr 21, 2026	43.40	43.85	42.99	43.17	43.17	-0.28%	594,874
Apr 20, 2026	43.10	43.38	42.98	43.29	43.29	-1.07%	568,492
Apr 17, 2026	42.62	44.18	42.56	43.76	43.76	2.99%	1,771,378
Apr 16, 2026	42.32	42.63	41.90	42.49	42.49	-0.89%	1,071,968
Apr 15, 2026	43.41	43.57	42.51	42.87	42.87	-1.04%	990,690
Apr 14, 2026	44.45	44.70	43.32	43.32	43.32	-1.55%	1,093,246
Apr 13, 2026	43.70	44.13	43.61	44.00	44.00	-0.68%	745,132
Apr 10, 2026	44.56	44.93	43.49	44.30	44.30	-0.61%	1,176,115
Apr 9, 2026	44.62	44.78	43.66	44.57	44.57	-0.40%	948,974
Apr 8, 2026	44.20	44.95	43.84	44.75	44.75	7.21%	1,487,789
Apr 7, 2026	42.36	43.24	41.60	41.74	41.74	-1.72%	1,246,354
Apr 2, 2026	41.32	42.47	41.18	42.47	42.47	0.38%	935,242
Apr 1, 2026	42.52	42.69	41.74	42.31	42.31	2.03%	1,195,385
Mar 31, 2026	40.99	41.65	40.65	41.47	41.47	1.20%	869,983
Mar 30, 2026	40.48	41.11	40.38	40.98	40.98	0.37%	630,044
Mar 27, 2026	41.14	41.17	40.50	40.83	40.83	-0.90%	819,986
Mar 26, 2026	41.29	41.54	41.07	41.20	41.20	-0.48%	1,026,463
Mar 25, 2026	41.49	41.71	41.04	41.40	41.40	0.88%	887,480
Mar 24, 2026	41.08	41.31	40.56	41.04	41.04	0.02%	707,212
Mar 23, 2026	38.80	41.44	38.43	41.03	41.03	2.83%	1,794,443
Mar 20, 2026	40.95	41.10	39.72	39.90	39.90	-1.58%	2,417,627
Mar 19, 2026	41.00	41.02	40.15	40.54	40.54	-3.11%	1,201,537
Mar 18, 2026	41.93	42.44	40.99	41.84	41.84	0.31%	1,035,797
Mar 17, 2026	42.20	42.47	41.63	41.71	41.71	-1.44%	1,294,103
Mar 16, 2026	42.60	42.75	41.88	42.32	42.32	-0.84%	1,204,729
Mar 13, 2026	42.90	43.88	42.33	42.68	42.68	-2.40%	1,288,314
Mar 12, 2026	42.04	44.06	41.94	43.73	43.73	4.12%	2,605,043
Mar 11, 2026	41.69	42.40	41.17	42.00	42.00	1.20%	2,280,218
Mar 10, 2026	40.92	41.50	40.57	41.50	41.50	4.51%	1,256,579
Mar 9, 2026	39.39	39.99	38.87	39.71	39.71	-1.76%	1,061,730
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%	1,841,443
Dec 18, 2025	37.34	37.94	37.34	37.71	37.71	0.19%	761,278
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