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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.57	34.39	34.39	36.04	33.46	2.12M
November 06, 2025	35.37	35.37	35.37	35.37	35.37	1.14M
November 05, 2025	33.93	35.37	35.37	35.37	33.89	1.31M
November 04, 2025	33.96	34.1	34.1	34.13	33.53	1.33M
November 03, 2025	34.71	34.71	34.71	34.71	34.71	890,907
October 31, 2025	34.78	34.71	34.71	34.91	34.62	890,998
October 30, 2025	35.1	34.77	34.77	35.1	34.7	935,627
October 29, 2025	34.9	34.95	34.95	35.21	34.63	835,950
October 28, 2025	34.92	34.87	34.87	35.04	34.74	619,036
October 27, 2025	35.52	35.03	35.03	35.52	34.96	730,844
October 24, 2025	35.38	35.43	35.43	35.57	35.1	592,958
October 23, 2025	34.96	35.07	35.07	35.3	34.89	430,918
October 22, 2025	35.05	35.11	35.11	35.25	34.69	1.23M
October 21, 2025	34.79	34.91	34.91	35.27	34.24	1.18M
October 20, 2025	35.58	34.81	34.81	35.58	34.2	1.45M
October 17, 2025	33.78	33.88	33.88	34.35	33.55	1.76M
October 16, 2025	34.19	34.75	34.75	34.88	33.8	1.35M
October 15, 2025	33.99	34.01	34.01	34.25	33.59	1.83M
October 14, 2025	34.01	33.9	33.9	34.31	33.81	1.47M
October 13, 2025	34.55	34.34	34.34	34.74	34.23	669,821
October 10, 2025	35.19	34.38	34.38	35.42	34.38	812,687
October 09, 2025	34.84	34.97	34.97	35.7	34.68	1.14M
October 08, 2025	34.89	34.71	34.71	35.04	34.04	2.05M
October 07, 2025	35.46	35.3	35.3	35.77	35.02	1.11M
October 06, 2025	35.81	35.53	35.53	35.83	35.2	1.05M
October 03, 2025	35.87	35.8	35.8	36.44	35.4	986,475
October 02, 2025	35.06	35.51	35.51	35.58	34.82	2.09M
October 01, 2025	34.79	34.83	34.83	35.38	34.61	2.03M
September 30, 2025	35.49	35.02	35.02	35.61	34.97	2.21M
September 29, 2025	35.97	35.69	35.69	36.11	35.51	808,685
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

Daimler Truck Holding AG (DTG.DE) XETRA