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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	40.39	40.37	40.37	40.67	40.11	711,881
July 03, 2025	41.35	40.76	40.76	41.36	40.32	1.31M
July 02, 2025	39.5	40.8	40.8	40.84	39	1.21M
July 01, 2025	39.91	39.33	39.33	40.14	38.96	974,287
June 30, 2025	40.82	40.17	40.17	40.91	39.96	1.14M
June 27, 2025	38.6	40.46	40.46	40.46	38.6	1.74M
June 26, 2025	38.28	38.12	38.12	38.54	37.81	768,767
June 25, 2025	38.82	38.1	38.1	38.82	37.73	861,835
June 24, 2025	38.49	38.77	38.77	39.1	38.27	1.2M
June 23, 2025	37.4	37.45	37.45	37.63	36.76	1.31M
June 20, 2025	37.65	37.55	37.55	38.09	37.55	2.93M
June 19, 2025	37.32	37.47	37.47	38.05	37.29	801,707
June 18, 2025	38.55	37.65	37.65	38.55	37.43	1.17M
June 17, 2025	38.85	38.61	38.61	39.19	38.41	869,008
June 16, 2025	38.28	39.08	39.08	39.08	38.28	1.33M
June 13, 2025	37.16	38.13	38.13	38.25	37.15	1.49M
June 12, 2025	37.51	37.85	37.85	38.13	37.06	1.06M
June 11, 2025	38.46	38.09	38.09	38.71	38.02	1.19M
June 10, 2025	38.06	38.35	38.35	38.38	37.63	983,282
June 09, 2025	37.66	37.93	37.93	37.96	37.55	867,841
June 06, 2025	37.35	37.63	37.63	37.73	37.07	683,241
June 05, 2025	37.86	37.33	37.33	38.37	37.14	1.71M
June 04, 2025	37.61	37.44	37.44	38.07	37.12	1.16M
June 03, 2025	37	37.25	37.25	37.33	36.72	1.08M
June 02, 2025	37.7	36.88	36.88	37.7	36.72	1.72M
May 30, 2025	38.02	38.21	38.21	38.93	37.78	2.47M
May 29, 2025	38.73	38.11	38.11	39.04	38.11	1.5M
May 28, 2025	37.85	37.97	37.97	38.34	37.74	1.64M
May 27, 2025	39.28	39.64	37.74	39.78	39.08	1.67M

Daimler Truck Holding AG (DTG.DE) XETRA