Daimler Truck Holding AG (FRA:DTG)
Germany
· Delayed Price · Currency is EUR 37.65
+0.12 (0.32%)
At close: Dec 5, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.62 | 37.55 | 35.62 | 37.53 | 37.53 | 6.26% | 20,342 |
| Dec 3, 2025 | 35.42 | 35.47 | 35.00 | 35.32 | 35.32 | -0.54% | 15,003 |
| Dec 2, 2025 | 35.92 | 36.02 | 35.25 | 35.51 | 35.51 | -1.36% | 4,170 |
| Dec 1, 2025 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | -1.56% | 627 |
| Nov 28, 2025 | 37.02 | 37.02 | 36.35 | 36.57 | 36.57 | -1.08% | 818 |
| Nov 27, 2025 | 37.15 | 37.47 | 36.96 | 36.97 | 36.97 | -0.94% | 1,170 |
| Nov 26, 2025 | 37.27 | 37.41 | 37.11 | 37.32 | 37.32 | 0.43% | 6,231 |
| Nov 25, 2025 | 36.08 | 37.16 | 36.01 | 37.16 | 37.16 | 3.28% | 998 |
| Nov 24, 2025 | 35.68 | 36.53 | 35.68 | 35.98 | 35.98 | 0.50% | 5,570 |
| Nov 21, 2025 | 34.58 | 35.80 | 34.46 | 35.80 | 35.80 | 3.02% | 19,342 |
| Nov 20, 2025 | 35.94 | 36.03 | 34.66 | 34.75 | 34.75 | -3.45% | 3,304 |
| Nov 19, 2025 | 34.49 | 36.01 | 34.49 | 35.99 | 35.99 | 6.17% | 2,688 |
| Nov 18, 2025 | 34.26 | 34.26 | 33.59 | 33.90 | 33.90 | -2.05% | 3,009 |
| Nov 17, 2025 | 35.01 | 35.22 | 34.61 | 34.61 | 34.61 | -2.04% | 7,362 |
| Nov 14, 2025 | 35.89 | 35.89 | 35.02 | 35.33 | 35.33 | -1.37% | 3,831 |
| Nov 13, 2025 | 36.03 | 36.30 | 35.53 | 35.82 | 35.82 | -0.17% | 1,235 |
| Nov 12, 2025 | 36.23 | 36.47 | 35.86 | 35.88 | 35.88 | -0.33% | 5,853 |
| Nov 11, 2025 | 35.66 | 36.16 | 35.60 | 36.00 | 36.00 | 0.84% | 3,639 |
| Nov 10, 2025 | 34.72 | 36.00 | 34.72 | 35.70 | 35.70 | 3.36% | 1,997 |
| Nov 7, 2025 | 35.05 | 35.05 | 33.49 | 34.54 | 34.54 | -0.49% | 6,269 |
| Nov 6, 2025 | 35.29 | 35.38 | 34.55 | 34.71 | 34.71 | -2.25% | 2,244 |
| Nov 5, 2025 | 33.93 | 35.51 | 33.85 | 35.51 | 35.51 | 4.66% | 1,991 |
| Nov 4, 2025 | 33.92 | 34.03 | 33.57 | 33.93 | 33.93 | -1.14% | 2,476 |
| Nov 3, 2025 | 34.81 | 34.93 | 34.29 | 34.32 | 34.32 | -1.32% | 2,332 |
| Oct 31, 2025 | 34.85 | 34.85 | 34.66 | 34.78 | 34.78 | 0.35% | 1,350 |
| Oct 30, 2025 | 34.86 | 35.06 | 34.66 | 34.66 | 34.66 | -0.83% | 10,478 |
| Oct 29, 2025 | 34.82 | 35.26 | 34.82 | 34.95 | 34.95 | 0.11% | 3,248 |
| Oct 28, 2025 | 34.98 | 35.01 | 34.80 | 34.91 | 34.91 | -0.48% | 1,634 |
| Oct 27, 2025 | 35.49 | 35.57 | 34.96 | 35.08 | 35.08 | -1.02% | 2,105 |
| Oct 24, 2025 | 35.21 | 35.46 | 35.14 | 35.44 | 35.44 | 1.08% | 1,974 |
| Oct 23, 2025 | 35.02 | 35.22 | 34.92 | 35.06 | 35.06 | 0.14% | 2,066 |
| Oct 22, 2025 | 34.88 | 35.18 | 34.69 | 35.01 | 35.01 | 0.03% | 909 |
| Oct 21, 2025 | 34.89 | 35.04 | 34.50 | 35.00 | 35.00 | 0.63% | 3,174 |
| Oct 20, 2025 | 34.35 | 34.79 | 34.28 | 34.78 | 34.78 | 2.41% | 4,574 |
| Oct 17, 2025 | 34.22 | 34.34 | 33.70 | 33.96 | 33.96 | -1.54% | 4,523 |
| Oct 16, 2025 | 34.01 | 34.80 | 33.85 | 34.49 | 34.49 | 1.92% | 3,609 |
| Oct 15, 2025 | 33.91 | 34.10 | 33.60 | 33.84 | 33.84 | -1.25% | 6,465 |
| Oct 14, 2025 | 34.18 | 34.27 | 33.92 | 34.27 | 34.27 | -0.38% | 2,156 |
| Oct 13, 2025 | 34.61 | 34.81 | 34.31 | 34.40 | 34.40 | 0.20% | 6,149 |
| Oct 10, 2025 | 35.36 | 35.36 | 34.33 | 34.33 | 34.33 | -3.30% | 5,559 |
| Oct 9, 2025 | 34.55 | 35.64 | 34.55 | 35.50 | 35.50 | 2.01% | 21,939 |
| Oct 8, 2025 | 35.38 | 35.42 | 34.10 | 34.80 | 34.80 | -1.67% | 8,045 |
| Oct 7, 2025 | 35.44 | 35.73 | 35.15 | 35.39 | 35.39 | -0.39% | 4,127 |
| Oct 6, 2025 | 36.06 | 36.06 | 35.25 | 35.53 | 35.53 | -1.14% | 10,690 |
| Oct 3, 2025 | 35.58 | 35.96 | 35.50 | 35.94 | 35.94 | 0.84% | 2,304 |
| Oct 2, 2025 | 35.06 | 35.64 | 34.84 | 35.64 | 35.64 | 1.80% | 8,023 |
| Oct 1, 2025 | 35.02 | 35.31 | 34.77 | 35.01 | 35.01 | -0.06% | 6,916 |
| Sep 30, 2025 | 35.58 | 35.68 | 35.00 | 35.03 | 35.03 | -2.12% | 1,760 |
| Sep 29, 2025 | 35.68 | 36.11 | 35.54 | 35.79 | 35.79 | 0.03% | 9,028 |
| Sep 26, 2025 | 35.71 | 35.89 | 34.99 | 35.78 | 35.78 | -2.00% | 9,035 |
| Sep 25, 2025 | 37.44 | 37.46 | 36.51 | 36.51 | 36.51 | -2.54% | 2,568 |
| Sep 24, 2025 | 37.94 | 37.94 | 37.28 | 37.46 | 37.46 | -1.86% | 2,650 |
| Sep 23, 2025 | 37.64 | 38.25 | 37.64 | 38.17 | 38.17 | 1.62% | 1,288 |
| Sep 22, 2025 | 38.16 | 38.18 | 37.31 | 37.56 | 37.56 | -1.39% | 3,729 |
| Sep 19, 2025 | 37.93 | 38.18 | 37.79 | 38.09 | 38.09 | 0.24% | 1,901 |
| Sep 18, 2025 | 37.32 | 38.50 | 37.32 | 38.00 | 38.00 | 1.90% | 683 |
| Sep 17, 2025 | 37.50 | 37.68 | 37.08 | 37.29 | 37.29 | -0.27% | 1,542 |
| Sep 16, 2025 | 37.87 | 38.00 | 37.39 | 37.39 | 37.39 | -1.11% | 1,106 |
| Sep 15, 2025 | 37.69 | 38.23 | 37.69 | 37.81 | 37.81 | -0.05% | 1,879 |
| Sep 12, 2025 | 37.76 | 38.03 | 37.50 | 37.83 | 37.83 | 0.05% | 2,332 |
| Sep 11, 2025 | 37.31 | 37.83 | 37.00 | 37.81 | 37.81 | 1.45% | 1,835 |
| Sep 10, 2025 | 37.67 | 37.96 | 36.80 | 37.27 | 37.27 | -0.90% | 2,701 |
| Sep 9, 2025 | 37.69 | 37.90 | 37.42 | 37.61 | 37.61 | -0.08% | 1,057 |
| Sep 8, 2025 | 38.31 | 38.35 | 37.48 | 37.64 | 37.64 | -1.93% | 1,471 |
| Sep 5, 2025 | 38.10 | 38.73 | 38.10 | 38.38 | 38.38 | 1.35% | 2,079 |
| Sep 4, 2025 | 37.73 | 38.30 | 37.73 | 37.87 | 37.87 | 0.03% | 2,340 |
| Sep 3, 2025 | 38.65 | 38.65 | 37.86 | 37.86 | 37.86 | -2.20% | 3,426 |
| Sep 2, 2025 | 39.62 | 40.03 | 38.40 | 38.71 | 38.71 | -2.76% | 5,542 |
| Sep 1, 2025 | 40.34 | 40.34 | 39.70 | 39.81 | 39.81 | -1.12% | 3,414 |
| Aug 29, 2025 | 40.59 | 40.61 | 40.26 | 40.26 | 40.26 | -1.08% | 763 |
| Aug 28, 2025 | 40.52 | 40.93 | 40.52 | 40.70 | 40.70 | 0.82% | 7,277 |
| Aug 27, 2025 | 40.86 | 40.86 | 40.20 | 40.37 | 40.37 | -0.96% | 1,102 |
| Aug 26, 2025 | 40.90 | 41.13 | 40.46 | 40.76 | 40.76 | -1.40% | 655 |
| Aug 25, 2025 | 41.34 | 41.52 | 41.34 | 41.34 | 41.34 | -0.34% | 723 |
| Aug 22, 2025 | 40.26 | 41.48 | 40.20 | 41.48 | 41.48 | 2.95% | 2,552 |
| Aug 21, 2025 | 40.96 | 40.96 | 40.29 | 40.29 | 40.29 | -1.80% | 296 |
| Aug 20, 2025 | 41.17 | 41.39 | 41.03 | 41.03 | 41.03 | -0.80% | 718 |
| Aug 19, 2025 | 40.45 | 41.59 | 40.45 | 41.36 | 41.36 | 1.35% | 8,441 |
| Aug 18, 2025 | 41.37 | 41.48 | 40.57 | 40.81 | 40.81 | -1.54% | 1,116 |
| Aug 15, 2025 | 41.59 | 42.00 | 41.29 | 41.45 | 41.45 | 0.02% | 2,816 |
| Aug 14, 2025 | 41.47 | 41.61 | 41.37 | 41.44 | 41.44 | -0.19% | 271 |
| Aug 13, 2025 | 41.37 | 41.57 | 41.21 | 41.52 | 41.52 | 1.00% | 3,891 |
| Aug 12, 2025 | 41.32 | 41.45 | 40.88 | 41.11 | 41.11 | -0.68% | 605 |
| Aug 11, 2025 | 41.60 | 41.79 | 41.27 | 41.39 | 41.39 | -1.26% | 976 |
| Aug 8, 2025 | 40.66 | 41.92 | 40.66 | 41.92 | 41.92 | 2.69% | 1,949 |
| Aug 7, 2025 | 39.85 | 41.15 | 39.63 | 40.82 | 40.82 | 2.18% | 2,276 |
| Aug 6, 2025 | 39.86 | 40.27 | 39.74 | 39.95 | 39.95 | 0.18% | 4,314 |
| Aug 5, 2025 | 38.88 | 39.88 | 38.80 | 39.88 | 39.88 | 3.24% | 2,451 |
| Aug 4, 2025 | 39.55 | 39.55 | 38.41 | 38.63 | 38.63 | -2.15% | 7,195 |
| Aug 1, 2025 | 39.82 | 40.70 | 39.33 | 39.48 | 39.48 | -3.19% | 21,199 |
| Jul 31, 2025 | 42.80 | 43.21 | 40.49 | 40.78 | 40.78 | -4.72% | 4,133 |
| Jul 30, 2025 | 42.87 | 43.34 | 42.80 | 42.80 | 42.80 | -0.42% | 5,446 |
| Jul 29, 2025 | 43.42 | 43.79 | 42.98 | 42.98 | 42.98 | -0.74% | 2,171 |
| Jul 28, 2025 | 45.00 | 45.16 | 43.30 | 43.30 | 43.30 | -2.30% | 6,478 |
| Jul 25, 2025 | 42.32 | 44.48 | 41.79 | 44.32 | 44.32 | 1.09% | 1,482 |
| Jul 24, 2025 | 44.76 | 44.82 | 43.84 | 43.84 | 43.84 | -1.73% | 7,289 |
| Jul 23, 2025 | 41.99 | 44.67 | 41.83 | 44.61 | 44.61 | 8.36% | 24,833 |
| Jul 22, 2025 | 40.42 | 41.30 | 40.42 | 41.17 | 41.17 | 1.43% | 1,888 |
| Jul 21, 2025 | 40.09 | 40.69 | 40.09 | 40.59 | 40.59 | 1.07% | 4,912 |
| Jul 18, 2025 | 40.24 | 40.36 | 40.16 | 40.16 | 40.16 | 0.96% | 1,778 |