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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.09	42.73	42.73	42.9	41.64	1.07M
February 19, 2026	42.24	42.04	42.04	42.29	41.61	955,384
February 18, 2026	41.78	42.32	42.32	42.52	41.78	966,300
February 17, 2026	42.7	41.9	41.9	42.83	41.28	1.08M
February 16, 2026	43	42.73	42.73	43.27	42.7	602,541
February 13, 2026	42.97	43.1	43.1	43.22	42.38	806,745
February 12, 2026	43.84	43.15	43.15	43.96	42.6	1.4M
February 11, 2026	43.39	43.8	43.8	44.03	43.01	976,151
February 10, 2026	43.4	43.03	43.03	43.4	42.58	1.08M
February 09, 2026	43.67	43.3	43.3	43.67	43	789,068
February 06, 2026	44.04	43.68	43.68	44.05	43.42	1.01M
February 05, 2026	44.17	44.18	44.18	44.4	43.46	997,097
February 04, 2026	44.04	44.39	44.39	44.78	43.95	1.82M
February 03, 2026	42.29	43.81	43.81	43.89	42.2	1.78M
February 02, 2026	40.64	41.38	41.38	41.6	40.6	621,563
January 30, 2026	40.76	40.96	40.96	40.97	40.46	936,690
January 29, 2026	42.69	40.75	40.75	42.8	40.58	1.15M
January 28, 2026	40.66	41.86	41.86	41.97	40.32	1.05M
January 27, 2026	40.9	40.51	40.51	40.98	40.45	915,873
January 26, 2026	41	40.79	40.79	41.13	40.65	752,291
January 23, 2026	41.79	41.34	41.34	41.84	41.17	723,150
January 22, 2026	42.13	42	42	42.42	41.42	1.41M
January 21, 2026	40	41.38	41.38	41.68	39.95	1.35M
January 20, 2026	39.88	40	40	40.32	39.33	890,301
January 19, 2026	39.95	40.06	40.06	40.46	39.61	914,009
January 16, 2026	41.59	41.16	41.33	41.78	40.69	1.22M
January 15, 2026	41.34	41.64	41.64	41.78	40.57	1.03M
January 14, 2026	40.34	40.83	40.83	41.38	40.1	1.25M
January 13, 2026	40.1	40.3	40.3	40.49	39.33	940,708
January 12, 2026	39.9	40.08	40.05	40.31	39.73	831,530
January 09, 2026	39.72	39.98	39.98	40.3	39.33	929,267
January 08, 2026	39.7	39.66	39.66	40.4	39.15	975,166
January 07, 2026	40.1	39.7	39.7	40.69	39.7	1.53M
January 06, 2026	39.9	40.08	40.08	40.18	39.3	1.87M
January 05, 2026	37.79	37.91	37.91	38.5	37.4	1.27M
January 02, 2026	37.39	37.6	37.6	37.6	36.8	800,949
December 30, 2025	37	37.32	37.32	37.32	36.82	429,136
December 29, 2025	37.09	37.08	37.08	37.26	36.82	498,285
December 23, 2025	37.4	37.01	37.11	37.4	37.01	414,855
December 22, 2025	37.5	37.33	37.33	37.6	37.05	587,421
December 19, 2025	37.5	37.47	37.47	37.73	37.28	1.84M
December 18, 2025	37.34	37.53	37.53	37.94	37.34	761,278
December 17, 2025	37.34	37.43	37.43	37.72	37.21	829,349
December 16, 2025	37.3	37.25	37.25	37.96	37.18	946,189
December 15, 2025	38.38	37.58	37.58	38.47	37.35	1.13M
December 12, 2025	38.65	38.44	38.44	38.97	38.44	865,654
December 11, 2025	37.1	38.54	38.59	38.66	36.97	1.59M
December 10, 2025	36.71	36.92	36.92	37.08	36.58	541,011
December 09, 2025	37.43	36.91	36.91	37.43	36.56	1.01M
December 08, 2025	37.48	37.47	37.47	37.53	37.09	710,741
December 05, 2025	37.61	37.65	37.65	37.92	37.34	1.15M
December 04, 2025	35.67	37.63	37.63	37.63	35.66	2.05M
December 03, 2025	35.08	35.48	35.48	35.51	34.95	1.22M
December 02, 2025	35.95	35.35	35.35	35.96	35.24	1.05M
December 01, 2025	36.34	35.99	35.99	36.48	35.69	1.13M
November 28, 2025	37.09	36.47	36.47	37.09	36.22	731,655
November 27, 2025	37.1	37.04	37.04	37.5	36.89	662,507
November 26, 2025	37.15	37.21	37.21	37.54	37.12	1.25M
November 25, 2025	35.99	37.15	37.15	37.17	35.8	1.39M
November 24, 2025	35.85	36.08	36.08	36.65	35.7	2.05M

Daimler Truck Holding AG (DTG.DE) XETRA