Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.46	41.55	40.10	40.88	40.88	-2.34%	63,126
Mar 5, 2026	41.94	42.39	41.14	41.86	41.86	-0.27%	74,897
Mar 4, 2026	40.40	42.24	40.05	41.97	41.97	5.41%	106,968
Mar 3, 2026	42.10	42.10	39.77	39.82	39.82	-5.28%	123,014
Mar 2, 2026	41.73	42.16	41.15	42.04	42.04	-1.06%	479,479
Feb 27, 2026	42.60	43.03	42.35	42.49	42.49	-0.04%	83,168
Feb 26, 2026	42.23	42.94	42.03	42.51	42.51	0.75%	69,679
Feb 25, 2026	42.71	42.71	42.04	42.19	42.19	-0.13%	114,874
Feb 24, 2026	42.50	42.70	42.03	42.24	42.24	0.44%	978,869
Feb 23, 2026	42.60	42.66	41.90	42.06	42.06	-1.49%	419,837
Feb 20, 2026	42.14	42.89	41.66	42.70	42.70	1.56%	120,007
Feb 19, 2026	42.22	42.40	41.63	42.04	42.04	-0.66%	438,980
Feb 18, 2026	41.85	42.49	41.71	42.32	42.32	1.65%	734,636
Feb 17, 2026	42.70	42.80	41.34	41.63	41.63	-3.30%	678,409
Feb 16, 2026	43.00	43.27	42.73	43.06	43.06	0.86%	103,232
Feb 13, 2026	42.79	43.18	42.40	42.69	42.69	-1.58%	37,223
Feb 12, 2026	44.00	44.00	42.64	43.37	43.37	-0.59%	1,404,611
Feb 11, 2026	43.40	44.02	43.10	43.63	43.63	1.71%	176,585
Feb 10, 2026	43.42	43.42	42.59	42.90	42.90	-0.75%	408,185
Feb 9, 2026	43.55	43.68	42.99	43.22	43.22	-1.13%	385,590
Feb 6, 2026	44.04	44.05	43.49	43.72	43.72	-0.26%	491,116
Feb 5, 2026	44.21	44.38	43.51	43.83	43.83	-1.05%	74,167
Feb 4, 2026	44.05	44.78	43.93	44.29	44.29	2.85%	1,393,774
Feb 3, 2026	42.33	43.89	42.29	43.07	43.07	4.07%	1,502,722
Feb 2, 2026	40.61	41.55	40.61	41.38	41.38	1.47%	70,143
Jan 30, 2026	40.72	40.96	40.46	40.78	40.78	-2.30%	173,232
Jan 29, 2026	42.70	42.74	40.59	41.74	41.74	0.42%	112,873
Jan 28, 2026	40.78	41.94	40.52	41.57	41.57	2.11%	673,664
Jan 27, 2026	40.89	40.94	40.47	40.71	40.71	-0.51%	417,367
Jan 26, 2026	41.11	41.15	40.66	40.91	40.91	-0.86%	438,923
Jan 23, 2026	41.77	41.83	41.18	41.27	41.27	-0.73%	582,467
Jan 22, 2026	42.10	42.38	41.42	41.57	41.57	0.52%	119,864
Jan 21, 2026	40.00	41.69	39.95	41.36	41.36	4.94%	305,986
Jan 20, 2026	39.84	40.29	39.36	39.41	39.41	-1.79%	356,453
Jan 19, 2026	39.95	40.41	39.76	40.13	40.13	-3.22%	870,420
Jan 16, 2026	41.60	41.76	40.82	41.47	41.47	0.88%	586,786
Jan 15, 2026	41.33	41.78	40.58	41.10	41.10	0.75%	1,062,144
Jan 14, 2026	40.33	41.38	40.10	40.80	40.80	3.33%	151,730
Jan 13, 2026	40.09	40.49	39.36	39.48	39.48	-1.54%	533,690
Jan 12, 2026	39.91	40.29	39.74	40.10	40.10	0.53%	448,477
Jan 9, 2026	39.63	40.27	39.36	39.89	39.89	0.90%	183,161
Jan 8, 2026	39.71	40.37	39.23	39.53	39.53	-2.21%	220,689
Jan 7, 2026	40.02	40.69	39.90	40.42	40.42	1.59%	1,630,620
Jan 6, 2026	38.46	40.18	38.46	39.79	39.79	5.85%	268,982
Jan 5, 2026	37.82	38.49	37.40	37.59	37.59	0.50%	512,407
Jan 2, 2026	37.40	37.52	36.80	37.40	37.40	0.93%	31,617
Dec 30, 2025	37.08	37.32	36.93	37.06	37.06	0.05%	87,332
Dec 29, 2025	37.10	37.33	36.83	37.04	37.04	-0.21%	30,444
Dec 23, 2025	37.45	37.45	37.01	37.12	37.12	-0.25%	37,857
Dec 22, 2025	37.58	37.58	37.08	37.21	37.21	-0.78%	334,698
Dec 19, 2025	37.49	37.73	37.30	37.50	37.50	-0.30%	246,168
Dec 18, 2025	37.34	37.86	37.34	37.61	37.61	0.41%	419,753
Dec 17, 2025	37.37	37.71	37.26	37.46	37.46	-0.02%	563,547
Dec 16, 2025	37.46	37.98	37.23	37.47	37.47	0.26%	133,396
Dec 15, 2025	38.29	38.42	37.36	37.37	37.37	-3.57%	98,394
Dec 12, 2025	38.65	38.96	38.47	38.75	38.75	2.26%	170,735
Dec 11, 2025	37.16	38.67	37.01	37.90	37.90	3.01%	532,251
Dec 10, 2025	36.72	37.09	36.58	36.79	36.79	-0.28%	96,049
Dec 9, 2025	37.35	37.47	36.61	36.90	36.90	-1.31%	215,758
Dec 8, 2025	37.48	37.51	37.10	37.39	37.39	-0.71%	111,311
Dec 5, 2025	37.62	37.92	37.39	37.65	37.65	4.44%	282,171
Dec 4, 2025	35.69	37.63	35.67	36.05	36.05	2.12%	816,314
Dec 3, 2025	35.24	35.48	34.97	35.30	35.30	-0.66%	107,002
Dec 2, 2025	36.00	36.00	35.25	35.54	35.54	-2.27%	82,235
Dec 1, 2025	36.23	36.47	35.68	36.36	36.36	-0.21%	152,521
Nov 28, 2025	36.96	37.14	36.26	36.44	36.44	-2.50%	1,047,125
Nov 27, 2025	37.21	37.48	36.89	37.38	37.38	0.34%	228,346
Nov 26, 2025	37.22	37.54	37.15	37.25	37.25	1.58%	167,836
Nov 25, 2025	36.12	37.17	35.80	36.67	36.67	1.92%	1,371,717
Nov 24, 2025	35.91	36.64	35.68	35.98	35.98	1.81%	114,721
Nov 21, 2025	34.74	35.72	34.64	35.34	35.34	-0.38%	964,612
Nov 20, 2025	35.88	35.92	35.07	35.47	35.47	-0.90%	95,899
Nov 19, 2025	35.04	36.08	35.02	35.79	35.79	4.65%	135,536
Nov 18, 2025	34.06	34.72	33.53	34.20	34.20	-2.25%	262,602
Nov 17, 2025	35.21	35.35	34.80	34.99	34.99	-1.29%	109,145
Nov 14, 2025	35.47	35.66	34.80	35.45	35.45	-1.51%	68,750
Nov 13, 2025	36.19	36.33	35.74	35.99	35.99	0.04%	75,106
Nov 12, 2025	36.25	36.63	35.84	35.98	35.98	0.25%	275,790
Nov 11, 2025	35.61	36.25	35.54	35.89	35.89	0.54%	150,283
Nov 10, 2025	35.43	36.13	35.00	35.70	35.70	3.89%	98,267
Nov 7, 2025	34.94	36.03	33.46	34.36	34.36	-2.26%	614,833
Nov 6, 2025	35.40	35.46	34.68	35.16	35.16	1.01%	158,988
Nov 5, 2025	33.91	35.37	33.90	34.80	34.80	2.76%	2,231,758
Nov 4, 2025	34.18	34.18	33.54	33.87	33.87	-2.04%	3,703,828
Nov 3, 2025	34.71	34.97	34.17	34.58	34.57	-0.44%	304,990
Oct 31, 2025	34.74	34.91	34.62	34.73	34.73	-0.38%	689,592
Oct 30, 2025	35.10	35.10	34.72	34.86	34.86	-0.30%	914,223
Oct 29, 2025	34.95	35.47	34.66	34.97	34.97	0.23%	2,581,379
Oct 28, 2025	34.98	35.03	34.77	34.89	34.89	-0.63%	359,560
Oct 27, 2025	35.53	35.53	34.97	35.11	35.11	-0.38%	381,860
Oct 24, 2025	35.17	35.57	35.12	35.24	35.24	0.55%	1,396,195
Oct 23, 2025	35.00	35.28	34.91	35.05	35.05	0.03%	487,986
Oct 22, 2025	35.05	35.23	34.70	35.04	35.04	0.95%	152,364
Oct 21, 2025	34.78	35.23	34.36	34.71	34.71	-0.29%	715,119
Oct 20, 2025	34.37	35.58	34.24	34.81	34.81	2.94%	892,709
Oct 17, 2025	34.18	34.34	33.60	33.82	33.82	-0.51%	220,901
Oct 16, 2025	34.21	34.87	33.81	33.99	33.99	0.19%	109,418
Oct 15, 2025	34.00	34.18	33.68	33.92	33.92	-0.35%	548,241
Oct 14, 2025	34.11	34.29	33.82	34.04	34.04	-1.36%	251,852
Oct 13, 2025	34.73	34.75	34.25	34.51	34.51	-1.77%	923,537