Daimler Truck Holding AG (DTRUY)
OTCMKTS
· Delayed Price · Currency is USD
22.06
+0.33 (1.52%)
May 13, 2025, 9:45 AM EDT
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.68 | 21.87 | 21.49 | 21.73 | 21.73 | 4.67% | 20,516 |
| May 9, 2025 | 20.65 | 20.94 | 20.65 | 20.76 | 20.76 | 2.37% | 14,229 |
| May 8, 2025 | 20.42 | 20.43 | 20.28 | 20.28 | 20.28 | 1.65% | 17,178 |
| May 7, 2025 | 19.89 | 20.13 | 19.89 | 19.95 | 19.95 | -0.40% | 12,310 |
| May 6, 2025 | 19.86 | 20.22 | 19.86 | 20.03 | 20.03 | -1.43% | 11,123 |
| May 5, 2025 | 20.05 | 20.32 | 20.05 | 20.32 | 20.32 | 0.99% | 19,364 |
| May 2, 2025 | 20.09 | 20.22 | 20.07 | 20.12 | 20.12 | -0.40% | 16,206 |
| May 1, 2025 | 20.00 | 20.24 | 19.84 | 20.20 | 20.20 | 1.15% | 17,295 |
| Apr 30, 2025 | 19.75 | 20.04 | 19.71 | 19.97 | 19.97 | -0.35% | 9,856 |
| Apr 29, 2025 | 19.99 | 20.10 | 19.97 | 20.04 | 20.04 | -0.69% | 13,857 |
| Apr 28, 2025 | 20.14 | 20.32 | 20.11 | 20.18 | 20.18 | 0.90% | 20,840 |
| Apr 25, 2025 | 19.79 | 20.00 | 19.79 | 20.00 | 20.00 | 2.15% | 13,599 |
| Apr 24, 2025 | 19.26 | 19.59 | 19.26 | 19.58 | 19.58 | 2.30% | 35,939 |
| Apr 23, 2025 | 19.35 | 19.67 | 19.11 | 19.14 | 19.14 | -1.29% | 23,183 |
| Apr 22, 2025 | 18.96 | 19.52 | 18.96 | 19.39 | 19.39 | 4.02% | 53,413 |
| Apr 21, 2025 | 18.92 | 19.04 | 18.58 | 18.64 | 18.64 | -2.51% | 43,542 |
| Apr 17, 2025 | 18.76 | 19.15 | 18.76 | 19.12 | 19.12 | 0.37% | 15,361 |
| Apr 16, 2025 | 19.09 | 19.35 | 19.01 | 19.05 | 19.05 | -0.99% | 30,938 |
| Apr 15, 2025 | 19.18 | 19.35 | 19.08 | 19.24 | 19.24 | 1.21% | 47,863 |
| Apr 14, 2025 | 18.95 | 19.19 | 18.90 | 19.01 | 19.01 | 1.33% | 61,194 |
| Apr 11, 2025 | 18.14 | 18.80 | 18.14 | 18.76 | 18.76 | 1.63% | 102,885 |
| Apr 10, 2025 | 18.37 | 18.62 | 18.15 | 18.46 | 18.46 | -4.50% | 91,556 |
| Apr 9, 2025 | 17.74 | 19.35 | 17.48 | 19.33 | 19.33 | 13.97% | 306,131 |
| Apr 8, 2025 | 17.98 | 18.05 | 16.94 | 16.96 | 16.96 | -6.45% | 156,083 |
| Apr 7, 2025 | 17.70 | 18.90 | 17.63 | 18.13 | 18.13 | 0.28% | 96,748 |
| Apr 4, 2025 | 18.17 | 18.53 | 17.87 | 18.08 | 18.08 | -5.04% | 48,674 |
| Apr 3, 2025 | 19.64 | 19.71 | 19.04 | 19.04 | 19.04 | -5.51% | 21,921 |
| Apr 2, 2025 | 19.82 | 20.20 | 19.70 | 20.15 | 20.15 | 1.61% | 16,476 |
| Apr 1, 2025 | 19.89 | 20.02 | 19.72 | 19.83 | 19.83 | -1.10% | 30,681 |
| Mar 31, 2025 | 20.00 | 20.15 | 19.92 | 20.05 | 20.05 | -1.43% | 44,545 |
| Mar 28, 2025 | 20.57 | 20.72 | 20.34 | 20.34 | 20.34 | -0.64% | 24,589 |
| Mar 27, 2025 | 20.15 | 20.52 | 20.15 | 20.47 | 20.47 | -0.49% | 18,475 |
| Mar 26, 2025 | 20.55 | 20.76 | 20.48 | 20.57 | 20.57 | -0.34% | 21,275 |
| Mar 25, 2025 | 20.59 | 20.88 | 20.55 | 20.64 | 20.64 | -0.29% | 18,499 |
| Mar 24, 2025 | 20.52 | 20.84 | 20.52 | 20.70 | 20.70 | -0.86% | 12,807 |
| Mar 21, 2025 | 20.80 | 21.00 | 20.69 | 20.88 | 20.88 | -2.43% | 17,469 |
| Mar 20, 2025 | 21.17 | 21.46 | 21.17 | 21.40 | 21.40 | -3.78% | 9,858 |
| Mar 19, 2025 | 21.90 | 22.35 | 21.89 | 22.24 | 22.24 | -1.85% | 14,731 |
| Mar 18, 2025 | 22.37 | 22.73 | 22.37 | 22.66 | 22.66 | 2.10% | 22,674 |
| Mar 17, 2025 | 22.00 | 22.21 | 21.89 | 22.20 | 22.20 | 2.28% | 8,109 |
| Mar 14, 2025 | 21.25 | 21.71 | 21.21 | 21.70 | 21.70 | 2.31% | 18,291 |
| Mar 13, 2025 | 20.71 | 21.36 | 20.71 | 21.21 | 21.21 | -4.42% | 23,391 |
| Mar 12, 2025 | 22.24 | 22.25 | 21.90 | 22.19 | 22.19 | -1.16% | 56,789 |
| Mar 11, 2025 | 22.82 | 22.82 | 22.12 | 22.45 | 22.45 | -3.61% | 16,511 |
| Mar 10, 2025 | 23.49 | 23.49 | 23.04 | 23.29 | 23.29 | -2.92% | 18,507 |
| Mar 7, 2025 | 23.82 | 23.99 | 23.69 | 23.99 | 23.99 | -0.12% | 32,087 |
| Mar 6, 2025 | 23.71 | 24.44 | 23.71 | 24.02 | 24.02 | 4.30% | 46,693 |
| Mar 5, 2025 | 22.56 | 23.03 | 22.56 | 23.03 | 23.03 | 8.27% | 23,970 |
| Mar 4, 2025 | 21.00 | 21.54 | 20.59 | 21.27 | 21.27 | -4.75% | 30,091 |
| Mar 3, 2025 | 22.74 | 22.83 | 22.29 | 22.33 | 22.33 | 2.38% | 17,544 |