Daimler Truck Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.12	43.36	42.60	42.60	42.60	-1.43%	10
Apr 27, 2026	43.97	43.99	43.22	43.22	43.22	-1.71%	-
Apr 24, 2026	44.27	44.27	43.17	43.97	43.97	0.11%	-
Apr 23, 2026	43.42	43.92	43.21	43.92	43.92	0.64%	-
Apr 22, 2026	43.43	43.64	43.17	43.64	43.64	1.11%	-
Apr 21, 2026	43.39	43.79	43.16	43.16	43.16	-0.28%	-
Apr 20, 2026	43.23	43.28	43.12	43.28	43.28	-1.12%	-
Apr 17, 2026	42.64	43.88	42.64	43.77	43.77	3.35%	-
Apr 16, 2026	42.31	42.56	42.31	42.35	42.35	-1.14%	-
Apr 15, 2026	43.46	43.46	42.83	42.84	42.84	-1.68%	-
Apr 14, 2026	44.58	44.58	43.57	43.57	43.57	-0.75%	-
Apr 13, 2026	43.91	43.91	43.78	43.90	43.90	-1.04%	70
Apr 10, 2026	44.33	44.73	43.81	44.36	44.36	-0.14%	-
Apr 9, 2026	44.44	44.44	43.69	44.42	44.42	-0.54%	-
Apr 8, 2026	44.59	44.66	44.01	44.66	44.66	6.97%	80
Apr 7, 2026	42.89	43.17	41.75	41.75	41.75	-1.42%	-
Apr 2, 2026	41.65	42.35	41.65	42.35	42.35	-0.31%	-
Apr 1, 2026	42.53	42.53	41.94	42.48	42.48	2.51%	-
Mar 31, 2026	40.97	41.58	40.97	41.44	41.44	1.30%	34
Mar 30, 2026	40.57	40.91	40.57	40.91	40.91	-0.05%	-
Mar 27, 2026	40.93	40.93	40.69	40.93	40.93	-0.73%	-
Mar 26, 2026	41.33	41.36	41.23	41.23	41.23	-0.48%	-
Mar 25, 2026	41.55	41.55	41.36	41.43	41.43	0.95%	5
Mar 24, 2026	41.12	41.12	40.83	41.04	41.04	0.37%	-
Mar 23, 2026	38.95	41.04	38.59	40.89	40.89	2.40%	542
Mar 20, 2026	40.79	40.79	39.93	39.93	39.93	-1.50%	-
Mar 19, 2026	40.95	40.95	40.46	40.54	40.54	-2.48%	-
Mar 18, 2026	42.40	42.40	41.06	41.57	41.57	-0.57%	-
Mar 17, 2026	42.15	42.19	41.81	41.81	41.81	-1.48%	-
Mar 16, 2026	43.20	43.20	42.11	42.44	42.44	-1.00%	14
Mar 13, 2026	42.85	43.65	42.85	42.87	42.87	-1.81%	-
Mar 12, 2026	42.18	43.91	42.18	43.66	43.66	4.23%	3,523
Mar 11, 2026	41.42	42.05	41.30	41.89	41.89	1.23%	-
Mar 10, 2026	40.96	41.38	40.90	41.38	41.38	4.18%	-
Mar 9, 2026	39.31	39.72	39.28	39.72	39.72	-1.71%	584
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