Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.00	44.07	43.09	43.94	43.94	0.50%	2,239,046
Apr 24, 2026	43.62	44.40	43.12	43.72	43.72	-0.50%	58,019
Apr 23, 2026	43.65	44.00	43.18	43.94	43.94	1.49%	114,058
Apr 22, 2026	43.59	43.67	43.02	43.29	43.29	-0.40%	64,399
Apr 21, 2026	43.49	43.81	43.11	43.46	43.46	0.73%	97,959
Apr 20, 2026	43.10	43.40	43.02	43.15	43.15	-1.01%	50,107
Apr 17, 2026	42.70	44.15	42.51	43.59	43.59	2.69%	50,369
Apr 16, 2026	42.42	42.63	41.90	42.45	42.45	-1.61%	112,821
Apr 15, 2026	43.53	43.53	42.53	43.14	43.14	-1.23%	116,156
Apr 14, 2026	44.50	44.63	43.32	43.68	43.68	-0.52%	99,305
Apr 13, 2026	43.94	44.12	43.63	43.91	43.91	-1.62%	79,121
Apr 10, 2026	44.53	44.90	43.60	44.63	44.63	1.00%	1,850,276
Apr 9, 2026	44.65	44.78	43.66	44.19	44.19	-0.15%	45,759
Apr 8, 2026	44.20	44.91	43.86	44.26	44.26	2.58%	179,041
Apr 7, 2026	42.39	43.22	41.63	43.14	43.14	1.58%	157,457
Apr 2, 2026	41.41	42.47	41.18	42.47	42.47	0.22%	131,925
Apr 1, 2026	42.52	42.66	41.79	42.38	42.38	2.85%	42,112
Mar 31, 2026	40.96	41.62	40.78	41.20	41.20	0.82%	165,823
Mar 30, 2026	40.31	40.98	40.31	40.86	40.86	0.40%	267,365
Mar 27, 2026	41.20	41.20	40.56	40.70	40.70	-1.41%	97,218
Mar 26, 2026	41.29	41.52	41.07	41.29	41.28	-0.34%	203,888
Mar 25, 2026	41.32	41.70	41.19	41.42	41.42	0.96%	103,206
Mar 24, 2026	41.12	41.19	40.60	41.03	41.03	5.91%	76,423
Mar 23, 2026	38.78	41.42	38.49	38.74	38.74	-3.62%	110,651
Mar 20, 2026	40.80	41.08	39.75	40.19	40.19	-0.59%	205,371
Mar 19, 2026	41.11	41.12	40.17	40.43	40.43	-3.00%	147,546
Mar 18, 2026	41.82	42.33	41.01	41.68	41.68	-1.00%	675,218
Mar 17, 2026	42.30	42.35	41.71	42.11	42.11	-0.51%	316,300
Mar 16, 2026	42.57	42.69	41.90	42.32	42.32	-1.67%	524,263
Mar 13, 2026	42.97	43.84	42.37	43.04	43.04	-0.80%	1,316,155
Mar 12, 2026	41.18	44.06	41.18	43.39	43.39	3.96%	468,206
Mar 11, 2026	41.77	42.40	41.20	41.74	41.73	1.13%	237,736
Mar 10, 2026	40.92	41.50	40.67	41.27	41.27	4.59%	84,076
Mar 9, 2026	39.24	39.99	38.88	39.46	39.46	-3.48%	68,856
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