Daimler Truck Holding AG (VIE:DTG)
Austria
· Delayed Price · Currency is EUR 36.64
-0.76 (-2.03%)
At close: Sep 25, 2025
Daimler Truck Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.29 | 35.53 | 35.29 | 35.53 | 35.53 | -3.03% | 80 |
| Sep 25, 2025 | 37.37 | 37.37 | 36.64 | 36.64 | 36.64 | -2.03% | 55 |
| Sep 24, 2025 | 37.68 | 37.68 | 37.38 | 37.40 | 37.40 | -2.09% | - |
| Sep 23, 2025 | 37.87 | 38.20 | 37.73 | 38.20 | 38.20 | 1.84% | - |
| Sep 22, 2025 | 37.49 | 37.54 | 37.43 | 37.51 | 37.51 | -0.64% | - |
| Sep 19, 2025 | 38.24 | 38.28 | 37.75 | 37.75 | 37.75 | -0.71% | 130 |
| Sep 18, 2025 | 37.46 | 38.28 | 37.46 | 38.02 | 38.02 | 2.26% | 12 |
| Sep 17, 2025 | 37.65 | 37.65 | 37.14 | 37.18 | 37.18 | -0.61% | - |
| Sep 16, 2025 | 37.90 | 37.90 | 37.41 | 37.41 | 37.41 | -1.58% | 10 |
| Sep 15, 2025 | 38.14 | 38.14 | 37.64 | 38.01 | 38.01 | 0.50% | 7 |
| Sep 12, 2025 | 38.01 | 38.08 | 37.54 | 37.82 | 37.82 | 2.00% | - |
| Sep 11, 2025 | 37.41 | 37.41 | 37.08 | 37.08 | 37.08 | 0.79% | - |
| Sep 10, 2025 | 37.49 | 37.49 | 36.79 | 36.79 | 36.79 | -1.84% | - |
| Sep 9, 2025 | 37.81 | 37.81 | 37.48 | 37.48 | 37.48 | -0.69% | 61 |
| Sep 8, 2025 | 38.16 | 38.16 | 37.74 | 37.74 | 37.74 | -1.13% | - |
| Sep 5, 2025 | 38.44 | 38.77 | 38.17 | 38.17 | 38.17 | 0.87% | 1,247 |
| Sep 4, 2025 | 37.71 | 38.03 | 37.71 | 37.84 | 37.84 | 0.19% | - |
| Sep 3, 2025 | 38.58 | 38.63 | 37.77 | 37.77 | 37.77 | -1.62% | 70 |
| Sep 2, 2025 | 40.02 | 40.02 | 38.39 | 38.39 | 38.39 | -3.74% | 233 |
| Sep 1, 2025 | 39.68 | 40.11 | 39.68 | 39.88 | 39.88 | -1.16% | - |
| Aug 29, 2025 | 40.52 | 40.73 | 40.35 | 40.35 | 40.35 | -0.39% | - |
| Aug 28, 2025 | 40.69 | 40.90 | 40.51 | 40.51 | 40.51 | 0.27% | - |
| Aug 27, 2025 | 41.23 | 41.23 | 40.40 | 40.40 | 40.40 | -1.54% | 20 |
| Aug 26, 2025 | 40.51 | 41.13 | 40.51 | 41.03 | 41.03 | 0.34% | - |
| Aug 25, 2025 | 41.49 | 41.49 | 40.89 | 40.89 | 40.89 | -1.82% | - |
| Aug 22, 2025 | 40.50 | 41.65 | 40.50 | 41.65 | 41.65 | 2.99% | 254 |
| Aug 21, 2025 | 41.13 | 41.13 | 40.44 | 40.44 | 40.44 | -1.73% | - |
| Aug 20, 2025 | 41.17 | 41.32 | 41.05 | 41.15 | 41.15 | -0.99% | 70 |
| Aug 19, 2025 | 40.94 | 41.56 | 40.94 | 41.56 | 41.56 | 2.39% | - |
| Aug 18, 2025 | 42.03 | 42.03 | 40.59 | 40.59 | 40.59 | -1.91% | 14 |
| Aug 15, 2025 | 41.97 | 41.97 | 41.38 | 41.38 | 41.38 | -0.10% | - |
| Aug 14, 2025 | 41.57 | 41.57 | 41.28 | 41.42 | 41.42 | -0.26% | 125 |
| Aug 13, 2025 | 41.16 | 41.53 | 41.16 | 41.53 | 41.53 | 0.39% | - |
| Aug 12, 2025 | 41.50 | 41.50 | 40.89 | 41.37 | 41.37 | - | - |
| Aug 11, 2025 | 41.84 | 41.84 | 41.08 | 41.37 | 41.37 | -1.05% | 781 |
| Aug 8, 2025 | 41.36 | 41.81 | 41.28 | 41.81 | 41.81 | 2.10% | - |
| Aug 7, 2025 | 39.80 | 40.95 | 39.80 | 40.95 | 40.95 | 2.99% | - |
| Aug 6, 2025 | 40.17 | 40.17 | 39.76 | 39.76 | 39.76 | 0.33% | - |
| Aug 5, 2025 | 38.83 | 39.72 | 38.83 | 39.63 | 39.63 | 2.48% | 1,016 |
| Aug 4, 2025 | 38.99 | 38.99 | 38.67 | 38.67 | 38.67 | -2.08% | - |
| Aug 1, 2025 | 40.97 | 40.97 | 39.49 | 39.49 | 39.49 | -8.12% | 73 |
| Jul 31, 2025 | 42.81 | 43.10 | 42.81 | 42.98 | 42.98 | 0.07% | - |
| Jul 30, 2025 | 43.04 | 43.30 | 42.95 | 42.95 | 42.95 | -0.76% | 25 |
| Jul 29, 2025 | 43.42 | 43.73 | 43.28 | 43.28 | 43.28 | -0.39% | 445 |
| Jul 28, 2025 | 44.98 | 45.00 | 43.45 | 43.45 | 43.45 | -2.03% | 34 |
| Jul 25, 2025 | 43.13 | 44.45 | 43.13 | 44.35 | 44.35 | 0.41% | - |
| Jul 24, 2025 | 44.53 | 44.61 | 44.17 | 44.17 | 44.17 | 0.71% | 34 |
| Jul 23, 2025 | 42.38 | 43.97 | 42.38 | 43.86 | 43.86 | 6.53% | 777 |
| Jul 22, 2025 | 40.70 | 41.17 | 40.70 | 41.17 | 41.17 | 1.30% | - |
| Jul 21, 2025 | 40.09 | 40.64 | 40.09 | 40.64 | 40.64 | 1.27% | 42 |