Daimler Truck Holding AG - DTG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.14	35.89	35.89	35.94	34.75	1.79M
September 25, 2025	37.37	36.53	36.53	37.53	36.41	969,290
September 24, 2025	37.84	37.34	37.34	37.88	37.24	726,604
September 23, 2025	37.54	38.05	38.05	38.37	37.37	809,860
September 22, 2025	37.53	37.44	37.44	37.67	37.16	753,403
September 19, 2025	38.32	37.89	37.89	38.4	37.72	2.4M
September 18, 2025	37.29	38.05	38.05	38.66	37.24	813,715
September 17, 2025	37.56	37.17	37.17	37.72	37.01	828,678
September 16, 2025	37.9	37.37	37.37	38.12	37.37	879,438
September 15, 2025	38.01	37.9	37.9	38.27	37.6	710,200
September 12, 2025	37.86	37.7	37.7	38.11	37.4	846,592
September 11, 2025	37.47	37.76	37.76	38	36.91	1.04M
September 10, 2025	37.59	37.54	37.54	37.64	36.73	1.33M
September 09, 2025	37.85	37.6	37.6	38.12	37.28	457,321
September 08, 2025	38.3	37.85	37.85	38.35	37.29	842,793
September 05, 2025	38.45	38.21	38.21	38.84	38.07	851,610
September 04, 2025	37.66	38.01	38.01	38.17	37.61	1.09M
September 03, 2025	38.76	37.59	37.59	38.83	37.59	1.3M
September 02, 2025	39.81	38.33	38.33	40.04	38.32	1.41M
September 01, 2025	40.36	39.83	39.83	40.39	39.63	689,739
August 29, 2025	40.41	40.17	40.17	40.8	40.17	893,504
August 28, 2025	40.52	40.6	40.6	40.98	40.46	426,786
August 27, 2025	41.27	40.29	40.29	41.5	40.19	470,018
August 26, 2025	40.71	40.92	40.92	41.22	40.44	1.38M
August 25, 2025	41.52	40.98	40.98	41.61	40.84	330,475
August 22, 2025	40.2	41.62	41.62	41.66	40.2	837,743
August 21, 2025	40.98	40.37	40.37	41.25	40.34	563,396
August 20, 2025	41.24	41.1	41.1	41.42	41.03	524,389
August 19, 2025	40.69	41.53	41.53	41.66	40.6	577,937
August 18, 2025	41.18	40.66	40.66	41.37	40.57	710,323
August 15, 2025	41.9	41.41	41.41	42.07	41.31	653,669
August 14, 2025	41.48	41.47	41.47	41.76	41.24	374,430
August 13, 2025	41.34	41.59	41.59	41.67	41.17	439,299
August 12, 2025	41.45	41.18	41.18	41.59	40.8	727,536
August 11, 2025	42.04	41.29	41.29	42.04	41.24	589,600
August 08, 2025	41.28	41.76	41.76	41.95	41.09	1.12M
August 07, 2025	39.8	41.06	41.06	41.18	39.56	1.06M
August 06, 2025	39.97	39.8	39.8	40.33	39.65	790,359
August 05, 2025	38.91	39.68	39.68	39.91	38.73	1.44M
August 04, 2025	39.32	38.78	38.78	39.54	38.31	1.23M
August 01, 2025	41.25	39.1	39.1	41.47	39.1	2.17M
July 31, 2025	42.84	42.83	42.83	43.38	42.69	1.06M
July 30, 2025	43.13	42.92	42.92	43.43	42.81	946,599
July 29, 2025	43.49	43.26	43.26	43.85	43.19	887,588
July 28, 2025	45.01	43.47	43.47	45.19	43.37	1.17M
July 25, 2025	43.46	44.41	44.41	44.62	42.94	1.22M
July 24, 2025	44.81	44.13	44.13	44.81	44.08	1.17M
July 23, 2025	42.53	44.29	44.29	44.34	42.41	2.39M
July 22, 2025	40.58	41.27	41.27	41.43	40.5	1.26M
July 21, 2025	40.19	40.67	40.67	40.79	40.01	950,536
July 18, 2025	40.31	40.04	40.04	40.47	40.03	1.18M
July 17, 2025	40.7	40.17	40.17	40.9	39.46	1.75M
July 16, 2025	40.19	40.18	40.18	41.13	40.03	1.29M
July 15, 2025	40.45	40.68	40.68	40.89	40.37	936,098
July 14, 2025	40.69	40.31	40.31	41.09	40.1	1.55M
July 11, 2025	41.96	41.32	41.32	42.08	41.17	1.5M
July 10, 2025	41.96	42.3	42.3	42.46	41.75	1.01M
July 09, 2025	41.37	41.92	41.92	42.44	40.93	1.61M
July 08, 2025	40.94	41.25	41.25	41.58	38.99	2.75M
July 07, 2025	40.47	40.74	40.74	41.2	40.31	1.09M

Daimler Truck Holding AG (DTG.DE) XETRA