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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.64	35.55	35.55	35.72	34.64	1.13M
November 20, 2025	35.88	35.07	35.07	35.97	35.07	1.1M
November 19, 2025	35.02	35.72	35.72	36.07	35.01	1.7M
November 18, 2025	34.09	34.66	34.66	34.72	33.53	1.84M
November 17, 2025	35.19	34.9	34.9	35.37	34.8	917,509
November 14, 2025	35.45	35.18	35.18	35.64	34.8	1.11M
November 13, 2025	35.95	35.95	35.95	35.95	35.95	731,723
November 12, 2025	36.24	35.95	35.95	36.66	35.78	881,143
November 11, 2025	35.56	35.95	35.95	36.28	35.53	1.2M
November 10, 2025	35.17	35.54	35.54	36.13	34.98	1.64M
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

Daimler Truck Holding AG (DTG.DE) XETRA