Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.31	39.31	39.31	39.31	-	-2.72%	-
Mar 6, 2026	41.50	41.50	40.23	40.41	40.41	-2.08%	285
Mar 5, 2026	41.64	42.35	41.27	41.27	41.27	-1.22%	271
Mar 4, 2026	40.44	42.17	40.44	41.78	41.78	4.79%	2,439
Mar 3, 2026	41.47	41.47	39.87	39.87	39.87	-5.25%	271
Mar 2, 2026	41.40	42.08	41.40	42.08	42.08	-2.09%	619
Feb 27, 2026	42.39	42.98	42.39	42.98	42.98	1.22%	271
Feb 26, 2026	42.29	42.80	42.29	42.46	42.46	0.50%	-
Feb 25, 2026	42.32	42.42	42.25	42.25	42.25	-0.78%	-
Feb 24, 2026	42.14	42.58	42.14	42.58	42.58	1.50%	-
Feb 23, 2026	42.31	42.37	41.95	41.95	41.95	-1.55%	271
Feb 20, 2026	42.15	42.61	42.02	42.61	42.61	1.48%	-
Feb 19, 2026	42.13	42.18	41.73	41.99	41.99	-1.08%	-
Feb 18, 2026	42.06	42.45	42.06	42.45	42.45	1.36%	44
Feb 17, 2026	43.01	43.01	41.60	41.88	41.88	-1.90%	-
Feb 16, 2026	43.21	43.21	42.69	42.69	42.69	-0.93%	9
Feb 13, 2026	43.79	43.79	42.49	43.09	43.09	0.23%	271
Feb 12, 2026	43.75	43.82	42.71	42.99	42.99	-1.62%	1,534
Feb 11, 2026	43.71	43.71	43.11	43.70	43.70	1.46%	-
Feb 10, 2026	43.25	43.25	42.73	43.07	43.07	-0.74%	-
Feb 9, 2026	43.40	43.40	43.11	43.39	43.39	-0.94%	-
Feb 6, 2026	43.78	43.80	43.61	43.80	43.80	-0.77%	-
Feb 5, 2026	44.32	44.32	43.69	44.14	44.14	-0.99%	813
Feb 4, 2026	44.23	44.58	44.23	44.58	44.58	1.87%	-
Feb 3, 2026	42.31	43.76	42.31	43.76	43.76	5.65%	345
Feb 2, 2026	40.61	41.65	40.61	41.42	41.42	1.12%	329
Jan 30, 2026	40.63	40.96	40.59	40.96	40.96	0.79%	-
Jan 29, 2026	41.99	41.99	40.64	40.64	40.64	-3.08%	-
Jan 28, 2026	41.18	41.93	41.17	41.93	41.93	3.30%	-
Jan 27, 2026	40.81	40.81	40.59	40.59	40.59	-0.54%	70
Jan 26, 2026	41.00	41.00	40.81	40.81	40.81	-0.95%	-
Jan 23, 2026	41.66	41.70	41.20	41.20	41.20	-1.27%	160
Jan 22, 2026	42.29	42.29	41.58	41.73	41.73	1.71%	40
Jan 21, 2026	40.01	41.03	40.01	41.03	41.03	2.60%	1,476
Jan 20, 2026	39.77	40.24	39.44	39.99	39.99	0.18%	331
Jan 19, 2026	39.77	40.27	39.77	39.92	39.92	-3.50%	140
Jan 16, 2026	41.42	41.47	41.02	41.37	41.37	-0.89%	271
Jan 15, 2026	41.47	41.74	40.69	41.74	41.74	2.15%	11
Jan 14, 2026	40.53	41.17	40.25	40.86	40.86	1.26%	813
Jan 13, 2026	39.80	40.35	39.56	40.35	40.35	0.55%	600
Jan 12, 2026	40.04	40.21	39.83	40.13	40.13	0.58%	271
Jan 9, 2026	39.44	40.20	39.44	39.90	39.90	0.53%	-
Jan 8, 2026	40.00	40.00	39.30	39.69	39.69	-2.10%	-
Jan 7, 2026	40.04	40.65	40.04	40.54	40.54	1.32%	-
Jan 6, 2026	39.51	40.01	39.51	40.01	40.01	5.99%	30
Jan 5, 2026	37.88	37.99	37.54	37.75	37.75	0.61%	-
Jan 2, 2026	37.41	37.52	36.92	37.52	37.52	1.05%	-
Dec 30, 2025	36.97	37.13	36.97	37.13	37.13	0.43%	-
Dec 29, 2025	37.05	37.18	36.97	36.97	36.97	-0.35%	-
Dec 23, 2025	37.36	37.36	37.10	37.10	37.10	-0.43%	-
Dec 22, 2025	37.39	37.39	37.25	37.26	37.26	-0.43%	12
Dec 19, 2025	37.53	37.53	37.38	37.42	37.42	-0.80%	70
Dec 18, 2025	37.52	37.79	37.50	37.72	37.72	0.59%	70
Dec 17, 2025	37.43	37.60	37.32	37.50	37.50	0.24%	-
Dec 16, 2025	37.20	37.71	37.20	37.41	37.41	-0.29%	-
Dec 15, 2025	38.35	38.35	37.52	37.52	37.52	-2.97%	167
Dec 12, 2025	38.62	38.87	38.62	38.67	38.67	0.55%	-
Dec 11, 2025	37.02	38.46	37.02	38.46	38.46	4.48%	35
Dec 10, 2025	36.76	36.89	36.63	36.81	36.81	-0.03%	-
Dec 9, 2025	37.15	37.15	36.65	36.82	36.82	-1.47%	-
Dec 8, 2025	37.22	37.41	37.14	37.37	37.37	-0.66%	-
Dec 5, 2025	37.75	37.75	37.53	37.62	37.62	0.48%	-
Dec 4, 2025	35.78	37.44	35.78	37.44	37.44	5.94%	1,369
Dec 3, 2025	35.22	35.40	34.98	35.34	35.34	-0.06%	80
Dec 2, 2025	35.82	35.82	35.36	35.36	35.36	-1.94%	-
Dec 1, 2025	36.29	36.29	35.80	36.06	36.06	-1.15%	250
Nov 28, 2025	36.80	36.80	36.36	36.48	36.48	-1.16%	-
Nov 27, 2025	37.09	37.35	36.91	36.91	36.91	-0.86%	-
Nov 26, 2025	37.08	37.33	37.08	37.23	37.23	0.38%	-
Nov 25, 2025	36.03	37.09	36.03	37.09	37.09	3.14%	843
Nov 24, 2025	36.01	36.18	35.87	35.96	35.96	1.01%	562
Nov 21, 2025	34.89	35.60	34.89	35.60	35.60	0.79%	281
Nov 20, 2025	35.90	35.90	35.29	35.32	35.32	-1.34%	-
Nov 19, 2025	35.89	35.92	35.64	35.80	35.80	3.86%	-
Nov 18, 2025	34.17	34.47	33.76	34.47	34.47	-1.40%	1,686
Nov 17, 2025	35.35	35.35	34.93	34.96	34.96	-1.10%	10
Nov 14, 2025	35.65	35.65	34.94	35.35	35.35	-1.31%	-
Nov 13, 2025	36.24	36.24	35.82	35.82	35.82	-0.64%	-
Nov 12, 2025	36.08	36.35	36.05	36.05	36.05	0.33%	-
Nov 11, 2025	35.68	36.14	35.68	35.93	35.93	1.21%	-
Nov 10, 2025	35.40	36.10	35.40	35.50	35.50	2.96%	-
Nov 7, 2025	34.10	34.72	33.90	34.48	34.48	-0.95%	-
Nov 6, 2025	35.44	35.44	34.81	34.81	34.81	-1.39%	-
Nov 5, 2025	34.22	35.30	34.22	35.30	35.30	3.70%	40
Nov 4, 2025	33.76	34.04	33.56	34.04	34.04	-0.70%	-
Nov 3, 2025	34.72	34.86	34.28	34.28	34.28	-1.12%	-
Oct 31, 2025	34.82	34.91	34.62	34.67	34.67	-0.69%	-
Oct 30, 2025	35.03	35.03	34.79	34.91	34.91	-0.43%	-
Oct 29, 2025	34.84	35.14	34.84	35.06	35.06	0.46%	-
Oct 28, 2025	35.03	35.03	34.81	34.90	34.90	-0.40%	33
Oct 27, 2025	35.30	35.30	35.04	35.04	35.04	-0.96%	32
Oct 24, 2025	35.44	35.44	35.24	35.38	35.38	0.86%	53
Oct 23, 2025	34.99	35.25	34.99	35.08	35.08	-0.43%	120
Oct 22, 2025	34.84	35.23	34.84	35.23	35.23	0.60%	-
Oct 21, 2025	34.86	35.02	34.53	35.02	35.02	0.84%	-
Oct 20, 2025	34.40	34.73	34.33	34.73	34.73	2.24%	80
Oct 17, 2025	34.12	34.12	33.70	33.97	33.97	-2.53%	-
Oct 16, 2025	34.18	34.85	33.96	34.85	34.85	2.23%	2
Oct 15, 2025	33.91	34.09	33.70	34.09	34.09	0.68%	9
Oct 14, 2025	34.11	34.20	33.86	33.86	33.86	-1.54%	534