Daimler Truck Holding AG (BIT:1DTRH)
Italy
· Delayed Price · Currency is EUR 38.23
+0.75 (2.00%)
At close: Sep 18, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.64 | 38.64 | 38.64 | 37.48 | 37.48 | -0.58% | 25 |
| Sep 16, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.23% | - |
| Sep 15, 2025 | 38.00 | 38.00 | 37.76 | 38.17 | 38.17 | 1.03% | 650 |
| Sep 12, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.29% | - |
| Sep 11, 2025 | 37.70 | 37.70 | 37.70 | 37.67 | 37.67 | 1.62% | 250 |
| Sep 10, 2025 | 36.98 | 36.98 | 36.98 | 37.07 | 37.07 | -1.62% | 150 |
| Sep 9, 2025 | 38.05 | 38.05 | 38.05 | 37.68 | 37.68 | 0.03% | 110 |
| Sep 8, 2025 | 39.36 | 39.92 | 37.82 | 37.67 | 37.67 | -1.00% | 3,738 |
| Sep 5, 2025 | 38.64 | 38.64 | 36.74 | 38.05 | 38.05 | 0.26% | 3,308 |
| Sep 4, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.03% | - |
| Sep 3, 2025 | 39.32 | 39.32 | 38.36 | 37.94 | 37.94 | -2.27% | 450 |
| Sep 2, 2025 | 39.10 | 39.10 | 39.10 | 38.82 | 38.82 | -3.10% | 200 |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 40.06 | 40.06 | -0.72% | 200 |
| Aug 29, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.79% | - |
| Aug 28, 2025 | 40.24 | 40.60 | 40.24 | 40.67 | 40.67 | 0.10% | 205 |
| Aug 27, 2025 | 40.68 | 40.68 | 40.24 | 40.63 | 40.63 | -0.27% | 448 |
| Aug 26, 2025 | 40.66 | 41.06 | 40.66 | 40.74 | 40.74 | -1.59% | 300 |
| Aug 25, 2025 | 41.22 | 41.22 | 41.22 | 41.40 | 41.40 | 0.34% | 200 |
| Aug 22, 2025 | 40.48 | 41.44 | 40.48 | 41.26 | 41.26 | 1.65% | 865 |
| Aug 21, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.70% | - |
| Aug 20, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.19% | - |
| Aug 19, 2025 | 41.16 | 41.16 | 41.16 | 41.21 | 41.21 | 0.29% | 300 |
| Aug 18, 2025 | 40.72 | 40.72 | 40.72 | 41.09 | 41.09 | -0.80% | 300 |
| Aug 14, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.10% | - |
| Aug 13, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.24% | - |
| Aug 12, 2025 | 41.12 | 41.24 | 41.12 | 41.36 | 41.36 | -0.27% | 417 |
| Aug 11, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.19% | - |
| Aug 8, 2025 | 41.40 | 41.40 | 41.40 | 41.55 | 41.55 | 1.17% | 100 |
| Aug 7, 2025 | 39.60 | 41.00 | 39.60 | 41.07 | 41.07 | 1.91% | 1,175 |
| Aug 6, 2025 | 40.10 | 40.10 | 39.88 | 40.30 | 40.30 | 1.59% | 400 |
| Aug 5, 2025 | 39.10 | 39.50 | 39.10 | 39.67 | 39.67 | 1.95% | 300 |
| Aug 4, 2025 | 40.93 | 40.93 | 38.70 | 38.91 | 38.91 | -1.24% | 450 |
| Aug 1, 2025 | 40.75 | 40.75 | 39.70 | 39.40 | 39.40 | -8.07% | 1,150 |
| Jul 31, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.58% | - |
| Jul 30, 2025 | 42.88 | 42.88 | 42.88 | 43.55 | 43.55 | 0.23% | 150 |
| Jul 29, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.59% | - |
| Jul 28, 2025 | 44.90 | 44.90 | 43.60 | 43.71 | 43.71 | -0.77% | 999 |
| Jul 25, 2025 | 43.25 | 45.58 | 43.25 | 44.05 | 44.05 | -0.63% | 810 |
| Jul 24, 2025 | 43.65 | 44.40 | 43.64 | 44.33 | 44.33 | 0.41% | 1,150 |
| Jul 23, 2025 | 42.40 | 44.04 | 42.40 | 44.15 | 44.15 | 8.34% | 1,250 |
| Jul 22, 2025 | 41.10 | 41.10 | 41.10 | 40.75 | 40.75 | 0.32% | 250 |
| Jul 21, 2025 | 40.60 | 40.60 | 40.60 | 40.62 | 40.62 | 0.69% | 250 |
| Jul 18, 2025 | 40.26 | 40.26 | 40.26 | 40.34 | 40.34 | 0.10% | 150 |
| Jul 17, 2025 | 39.80 | 39.80 | 39.80 | 40.30 | 40.30 | -0.57% | 150 |
| Jul 16, 2025 | 40.40 | 40.40 | 40.40 | 40.53 | 40.53 | -0.17% | 150 |
| Jul 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.20% | - |
| Jul 14, 2025 | 40.88 | 40.88 | 40.40 | 40.52 | 40.52 | -2.15% | 700 |
| Jul 11, 2025 | 41.92 | 41.92 | 41.92 | 41.41 | 41.41 | -1.48% | 15 |
| Jul 10, 2025 | 43.00 | 43.00 | 42.20 | 42.03 | 42.03 | 0.57% | 760 |
| Jul 9, 2025 | 42.10 | 42.10 | 42.10 | 41.79 | 41.79 | 1.46% | 350 |