LSE - Delayed Quote EUR

Daimler Truck Holding AG (0AB9.L)

33.67

-0.83

(-2.41%)

At close: 5:34:05 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	33.59	33.94	33.22	33.68	33.68	35,154
Apr 15, 2025	34.04	34.69	33.81	34.03	34.03	366,839
Apr 14, 2025	33.36	33.85	33.04	33.66	33.66	250,471
Apr 11, 2025	33.56	33.58	31.97	32.39	32.39	821,919
Apr 10, 2025	35.43	35.86	32.82	33.17	33.17	580,160
Apr 9, 2025	31.30	32.76	31.01	32.45	32.45	2,032,920
Apr 8, 2025	33.66	33.66	32.17	33.02	33.02	406,246
Apr 7, 2025	30.94	34.66	30.88	31.74	31.74	188,726
Apr 4, 2025	34.27	34.47	31.83	31.91	31.91	102,048
Apr 3, 2025	36.05	37.98	34.82	36.41	36.41	718,150
Apr 2, 2025	36.68	37.29	36.33	36.52	36.52	223,662
Apr 1, 2025	37.09	37.31	36.54	36.96	36.96	260,883
Mar 31, 2025	37.06	37.22	36.27	36.45	36.45	324,379
Mar 28, 2025	37.64	38.23	37.44	38.03	38.03	86,461
Mar 27, 2025	37.06	38.45	37.00	37.77	37.77	87,075
Mar 26, 2025	38.57	38.74	38.23	38.49	38.49	57,102
Mar 25, 2025	37.90	38.63	37.57	38.10	38.10	121,754
Mar 24, 2025	38.90	39.03	38.23	38.64	38.64	112,913
Mar 21, 2025	39.06	39.31	38.19	38.38	38.38	205,817
Mar 20, 2025	40.42	40.56	38.90	39.23	39.23	1,127,035
Mar 19, 2025	41.25	41.27	39.96	40.73	40.73	650,572
Mar 18, 2025	41.01	41.50	40.63	41.18	41.18	885,955
Mar 17, 2025	39.79	40.62	39.59	40.17	40.17	181,386
Mar 14, 2025	40.21	40.98	38.69	40.11	40.11	640,027
Mar 13, 2025	40.40	40.40	34.92	38.05	38.05	695,506
Mar 12, 2025	41.03	41.21	40.28	40.85	40.85	802,721
Mar 11, 2025	42.56	42.70	40.57	41.22	41.22	1,128,299
Mar 10, 2025	43.72	43.84	42.20	43.05	43.05	34,525
Mar 7, 2025	44.60	44.68	43.47	44.06	44.06	208,996
Mar 6, 2025	42.42	45.12	42.42	44.10	44.10	731,481
Mar 5, 2025	40.99	42.85	39.67	41.72	41.72	250,548
Mar 4, 2025	42.44	42.44	39.21	40.69	40.69	174,651
Mar 3, 2025	42.24	44.48	42.00	43.70	43.70	445,117
Feb 28, 2025	40.65	42.11	40.55	41.56	41.56	582,322
Feb 27, 2025	41.96	42.16	40.81	41.48	41.48	275,675
Feb 26, 2025	42.29	42.50	41.89	42.13	42.13	34,825
Feb 25, 2025	41.61	42.38	41.55	41.96	41.96	607,692
Feb 24, 2025	42.54	43.01	41.38	41.62	41.62	178,755
Feb 21, 2025	41.92	42.34	41.32	41.44	41.44	56,494
Feb 20, 2025	42.25	42.44	41.66	42.14	42.14	822,815
Feb 19, 2025	43.72	43.86	41.89	42.94	42.94	29,518
Feb 18, 2025	43.02	43.85	42.89	43.16	43.16	65,593
Feb 17, 2025	42.65	43.32	42.56	42.85	42.85	84,497
Feb 14, 2025	41.93	42.79	41.68	42.22	42.22	131,132
Feb 13, 2025	41.14	42.55	41.12	41.74	41.74	141,341
Feb 12, 2025	41.63	41.77	40.60	40.71	40.71	61,720
Feb 11, 2025	41.16	41.63	40.96	41.12	41.12	31,785
Feb 10, 2025	41.20	41.48	41.08	41.22	41.22	13,127
Feb 7, 2025	41.39	41.62	41.13	41.45	41.45	52,799
Feb 6, 2025	40.64	41.22	40.19	40.36	40.36	76,569
Feb 5, 2025	40.94	40.94	39.96	40.19	40.19	54,097
Feb 4, 2025	41.50	41.51	40.78	40.99	40.99	117,700
Feb 3, 2025	40.90	42.65	39.30	40.04	40.04	628,620
Jan 31, 2025	42.86	42.94	42.27	42.50	42.50	204,188
Jan 30, 2025	42.49	43.23	42.37	42.90	42.90	101,010
Jan 29, 2025	39.82	42.51	39.82	41.76	41.76	175,868
Jan 28, 2025	39.96	40.46	39.39	39.90	39.90	25,941
Jan 27, 2025	39.49	40.22	39.41	39.63	39.63	28,449
Jan 24, 2025	39.86	40.29	39.56	40.14	40.14	49,391
Jan 23, 2025	39.88	39.90	38.91	39.37	39.37	94,063
Jan 22, 2025	39.64	40.24	39.43	39.82	39.82	140,748
Jan 21, 2025	39.18	39.80	38.88	39.67	39.67	221,124
Jan 20, 2025	39.12	40.24	38.79	39.41	39.41	31,760
Jan 17, 2025	38.22	38.96	38.20	38.75	38.75	27,820
Jan 16, 2025	39.07	39.07	37.88	38.47	38.47	227,755
Jan 15, 2025	38.18	38.78	38.01	38.56	38.56	53,503
Jan 14, 2025	38.44	38.82	38.00	38.23	38.23	633,044
Jan 13, 2025	38.21	38.66	37.62	37.83	37.83	97,356
Jan 10, 2025	39.25	39.26	38.09	38.67	38.67	24,049
Jan 9, 2025	39.09	39.58	39.09	39.42	39.42	24,471
Jan 8, 2025	39.65	40.02	39.03	39.31	39.31	800,806
Jan 7, 2025	38.01	39.90	37.77	38.20	38.20	103,427
Jan 6, 2025	36.96	38.75	36.30	37.94	37.94	123,271
Jan 3, 2025	36.39	36.64	36.11	36.37	36.37	28,090
Jan 2, 2025	36.80	37.17	35.55	36.57	36.57	35,713
Dec 30, 2024	36.69	37.05	36.63	36.89	36.89	66,901
Dec 27, 2024	36.53	37.08	36.51	36.92	36.92	23,692
Dec 23, 2024	36.98	37.03	36.41	36.52	36.52	466,998
Dec 20, 2024	36.70	37.10	35.94	36.99	36.99	103,432
Dec 19, 2024	37.16	37.49	36.86	37.25	37.25	2,965,018
Dec 18, 2024	37.41	37.83	37.00	37.40	37.40	656,174
Dec 17, 2024	36.19	37.35	36.18	36.89	36.89	125,929
Dec 16, 2024	36.92	36.98	36.12	36.53	36.53	35,890
Dec 13, 2024	37.00	37.76	37.00	37.43	37.43	2,114,210
Dec 12, 2024	37.41	37.54	37.03	37.30	37.30	73,964
Dec 11, 2024	37.21	37.36	36.98	37.20	37.20	1,250,878
Dec 10, 2024	36.71	37.27	36.70	37.04	37.04	113,488
Dec 9, 2024	36.95	37.27	36.79	37.13	37.13	2,682,862
Dec 6, 2024	37.40	37.40	36.71	36.92	36.92	450,178
Dec 5, 2024	36.56	37.11	36.50	37.05	37.05	59,794
Dec 4, 2024	35.83	36.89	35.83	36.53	36.53	164,778
Dec 3, 2024	36.14	36.25	35.45	36.12	36.12	89,367
Dec 2, 2024	35.67	36.68	35.32	35.72	35.72	465,378
Nov 29, 2024	35.43	35.80	35.09	35.60	35.60	287,988
Nov 28, 2024	34.94	35.72	34.94	35.44	35.44	82,158
Nov 27, 2024	33.98	34.64	33.94	34.35	34.35	72,943
Nov 26, 2024	35.16	35.40	34.11	34.96	34.96	479,231
Nov 25, 2024	37.09	37.16	36.12	36.42	36.42	66,500
Nov 22, 2024	36.24	36.89	35.52	36.35	36.35	193,843
Nov 21, 2024	35.99	36.22	35.33	35.89	35.89	65,595
Nov 20, 2024	36.33	36.35	36.02	36.17	36.17	109,554
Nov 19, 2024	36.46	36.68	35.47	35.83	35.83	89,646
Nov 18, 2024	36.68	36.86	36.18	36.42	36.42	353,683
Nov 15, 2024	36.27	36.83	36.20	36.57	36.57	138,144
Nov 14, 2024	36.17	36.89	35.80	36.54	36.54	31,776
Nov 13, 2024	36.77	36.99	36.00	36.49	36.49	67,825
Nov 12, 2024	36.69	37.51	36.69	37.15	37.15	2,114,552
Nov 11, 2024	37.97	37.97	36.88	37.30	37.30	41,091
Nov 8, 2024	39.14	39.14	37.39	38.23	38.23	46,095
Nov 7, 2024	36.90	40.46	36.71	39.67	39.67	506,627
Nov 6, 2024	37.90	39.20	37.88	39.04	39.04	153,865
Nov 5, 2024	37.98	38.31	37.42	38.22	38.22	17,144
Nov 4, 2024	37.51	38.03	37.51	37.69	37.69	72,919
Nov 1, 2024	38.01	38.30	37.34	37.78	37.78	54,834
Oct 31, 2024	37.79	38.32	37.71	37.91	37.91	854,457
Oct 30, 2024	38.77	38.90	37.77	38.39	38.39	69,208
Oct 29, 2024	38.81	39.57	38.76	39.23	39.23	110,326
Oct 28, 2024	39.42	39.50	38.72	38.93	38.93	1,062,149
Oct 25, 2024	37.52	39.40	37.52	38.36	38.36	58,044
Oct 24, 2024	37.18	37.95	37.13	37.47	37.47	869,328
Oct 23, 2024	37.87	38.02	37.06	37.54	37.54	81,705
Oct 22, 2024	37.83	38.48	36.00	37.83	37.83	37,841
Oct 21, 2024	37.70	37.98	37.45	37.77	37.77	232,000
Oct 18, 2024	34.92	38.37	34.86	37.83	37.83	335,518
Oct 17, 2024	35.84	35.96	35.13	35.47	35.47	376,674
Oct 16, 2024	35.72	36.39	35.60	36.19	36.19	2,704,196
Oct 15, 2024	35.75	36.42	35.60	35.93	35.93	41,848
Oct 14, 2024	35.54	35.87	35.37	35.72	35.72	1,064,058
Oct 11, 2024	35.21	35.52	34.98	35.20	35.20	31,131
Oct 10, 2024	35.55	35.68	35.01	35.28	35.28	54,221
Oct 9, 2024	34.60	35.53	33.88	34.63	34.63	123,116
Oct 8, 2024	33.97	34.72	33.91	34.53	34.53	790,426
Oct 7, 2024	34.49	34.51	34.08	34.15	34.15	22,144
Oct 4, 2024	33.94	34.63	33.86	34.45	34.45	47,827
Oct 3, 2024	33.80	34.57	33.33	33.94	33.94	882,453
Oct 2, 2024	33.24	33.67	33.04	33.34	33.34	221,114
Oct 1, 2024	33.73	34.09	33.01	33.70	33.70	710,645
Sep 30, 2024	34.33	34.33	33.45	33.65	33.65	111,251
Sep 27, 2024	33.84	34.59	33.79	34.28	34.28	53,010
Sep 26, 2024	33.15	33.88	33.09	33.59	33.59	37,608
Sep 25, 2024	33.09	33.34	32.69	32.98	32.98	43,732
Sep 24, 2024	32.88	33.25	32.85	33.08	33.08	122,857
Sep 23, 2024	32.25	32.62	31.91	32.57	32.57	48,395
Sep 20, 2024	32.69	32.69	32.10	32.21	32.21	158,121
Sep 19, 2024	32.64	33.33	32.45	32.99	32.99	77,552
Sep 18, 2024	32.05	32.51	31.97	32.18	32.18	175,371
Sep 17, 2024	31.19	32.46	31.12	32.07	32.07	270,782
Sep 16, 2024	31.21	31.22	30.94	31.09	31.09	48,315
Sep 13, 2024	30.50	31.12	30.50	30.74	30.74	179,083
Sep 12, 2024	30.14	30.55	30.07	30.34	30.34	1,050,273
Sep 11, 2024	30.00	30.31	29.62	29.80	29.80	298,379
Sep 10, 2024	30.95	30.95	29.87	30.30	30.30	50,262
Sep 9, 2024	31.35	31.38	30.90	31.03	31.03	137,961
Sep 6, 2024	31.61	31.68	31.06	31.43	31.43	72,861
Sep 5, 2024	31.72	32.14	31.65	32.08	32.08	205,796
Sep 4, 2024	32.23	32.40	31.69	32.00	32.00	51,041
Sep 3, 2024	33.99	33.99	32.78	33.00	33.00	49,546
Sep 2, 2024	34.76	34.76	33.84	34.06	34.06	16,480
Aug 30, 2024	34.85	35.03	34.66	34.76	34.76	78,145
Aug 29, 2024	34.22	34.66	34.22	34.52	34.52	23,566
Aug 28, 2024	34.25	34.44	34.12	34.31	34.31	29,258
Aug 27, 2024	33.91	34.46	33.66	34.25	34.25	37,275
Aug 23, 2024	34.27	34.72	34.20	34.57	34.57	32,922
Aug 22, 2024	34.25	34.44	34.05	34.24	34.24	1,307,044
Aug 21, 2024	34.06	34.53	34.03	34.27	34.27	50,156
Aug 20, 2024	34.34	34.41	33.90	33.95	33.95	50,155
Aug 19, 2024	34.19	34.35	34.11	34.23	34.23	236,309
Aug 16, 2024	34.13	34.39	34.05	34.12	34.12	74,643
Aug 15, 2024	33.59	34.21	33.58	33.73	33.73	74,797
Aug 14, 2024	33.48	33.63	33.32	33.49	33.49	128,576
Aug 13, 2024	33.24	33.47	33.14	33.26	33.26	9,502
Aug 12, 2024	33.44	33.56	33.00	33.18	33.18	13,039
Aug 9, 2024	33.51	33.59	33.16	33.34	33.34	74,071
Aug 8, 2024	32.76	33.50	32.75	33.31	33.31	1,257,836
Aug 7, 2024	32.42	33.05	32.41	32.83	32.83	71,841
Aug 6, 2024	32.63	32.85	32.18	32.36	32.36	170,726
Aug 5, 2024	31.92	32.42	31.36	32.00	32.00	52,094
Aug 2, 2024	33.85	33.87	32.96	33.12	33.12	208,508
Aug 1, 2024	33.34	35.22	33.34	34.32	34.32	693,663
Jul 31, 2024	36.05	36.12	35.43	35.88	35.88	140,146
Jul 30, 2024	35.72	36.39	35.59	35.69	35.69	11,434
Jul 29, 2024	35.79	35.97	35.39	35.72	35.72	142,748
Jul 26, 2024	35.26	35.78	35.20	35.63	35.63	34,542
Jul 25, 2024	34.14	35.23	34.14	34.79	34.79	388,580
Jul 24, 2024	36.51	36.51	35.19	35.38	35.38	355,793
Jul 23, 2024	38.21	38.44	36.25	36.63	36.63	346,543
Jul 22, 2024	37.61	38.32	37.51	38.13	38.13	65,895
Jul 19, 2024	36.90	38.09	36.90	37.47	37.47	13,015
Jul 18, 2024	37.56	38.24	36.90	37.42	37.42	800,741
Jul 17, 2024	36.77	37.35	36.30	37.04	37.04	370,213
Jul 16, 2024	37.84	38.03	37.34	37.97	37.97	28,521
Jul 15, 2024	37.79	38.30	37.79	38.10	38.10	33,340
Jul 12, 2024	37.41	38.18	37.14	37.86	37.86	101,174
Jul 11, 2024	36.85	37.38	36.34	37.21	37.21	45,332
Jul 10, 2024	36.12	36.62	35.79	36.57	36.57	17,653
Jul 9, 2024	36.05	36.58	35.82	36.13	36.13	97,157
Jul 8, 2024	36.35	36.67	36.13	36.31	36.31	114,324
Jul 5, 2024	36.20	36.82	36.08	36.41	36.41	23,115
Jul 4, 2024	36.94	36.94	36.37	36.46	36.46	31,133
Jul 3, 2024	36.72	36.78	36.22	36.70	36.70	37,577
Jul 2, 2024	37.10	37.70	36.26	36.74	36.74	33,912
Jul 1, 2024	37.57	38.19	36.90	37.47	37.47	100,807
Jun 28, 2024	37.06	37.47	36.25	37.19	37.19	39,798
Jun 27, 2024	36.64	37.00	36.40	36.44	36.44	83,835
Jun 26, 2024	37.17	37.20	36.57	36.66	36.66	121,844
Jun 25, 2024	37.28	37.56	36.67	36.84	36.84	20,570
Jun 24, 2024	36.73	37.27	36.69	37.18	37.18	271,866
Jun 21, 2024	37.22	37.22	35.95	36.75	36.75	97,180
Jun 20, 2024	36.94	37.36	36.90	37.12	37.12	110,563
Jun 19, 2024	36.78	37.01	36.78	36.89	36.89	9,043
Jun 18, 2024	37.39	37.42	36.74	36.88	36.88	28,250
Jun 17, 2024	36.69	36.99	36.67	36.80	36.80	50,637
Jun 14, 2024	37.42	37.57	36.28	36.47	36.47	374,942
Jun 13, 2024	38.34	38.51	37.30	38.19	38.19	389,787
Jun 12, 2024	37.92	38.77	37.64	38.35	38.35	1,116,523
Jun 11, 2024	38.26	38.52	37.75	38.07	38.07	64,245
Jun 10, 2024	37.73	38.69	37.66	38.21	38.21	240,606
Jun 7, 2024	39.97	40.61	38.11	38.45	38.45	181,875
Jun 6, 2024	39.66	40.53	39.31	39.61	39.61	406,073
Jun 5, 2024	38.70	39.84	38.70	39.67	39.67	714,280
Jun 4, 2024	39.22	39.35	38.29	38.85	38.85	327,884
Jun 3, 2024	39.55	39.85	39.24	39.31	39.31	36,342
May 31, 2024	39.05	39.37	38.85	39.10	39.10	56,521
May 30, 2024	38.70	39.28	38.48	39.18	39.18	102,482
May 29, 2024	39.40	39.76	38.71	39.38	39.38	424,815
May 28, 2024	39.63	39.86	39.40	39.49	39.49	1,674,029
May 24, 2024	38.88	39.42	38.67	39.39	39.39	683,281
May 23, 2024	39.68	39.68	38.95	39.08	39.08	36,242
May 22, 2024	39.21	39.33	38.83	38.96	38.96	560,115
May 21, 2024	38.73	39.30	38.73	38.94	38.94	186,313
May 20, 2024	39.76	39.76	38.77	39.01	39.01	997,761
May 17, 2024	38.90	39.38	38.67	39.08	39.08	167,393
May 16, 2024	1.90 Dividend
May 16, 2024	39.33	40.12	38.97	39.40	39.40	190,767
May 15, 2024	41.90	42.14	40.94	41.33	39.43	620,466
May 14, 2024	41.17	41.91	41.07	41.60	39.69	386,530
May 13, 2024	41.70	41.96	40.84	41.21	39.32	531,366
May 10, 2024	41.04	42.07	41.04	41.69	39.77	699,994
May 9, 2024	40.91	41.40	40.56	41.14	39.25	107,887
May 8, 2024	40.97	41.12	40.07	40.52	38.65	411,346
May 7, 2024	40.93	41.13	40.05	40.90	39.02	349,185
May 3, 2024	43.83	43.83	39.58	43.27	41.28	1,478,949
May 2, 2024	42.07	42.57	41.64	42.44	40.49	956,015
May 1, 2024	42.31	42.31	42.31	42.31	40.36	28,945
Apr 30, 2024	44.09	44.24	42.09	42.63	40.67	2,240,717
Apr 29, 2024	43.35	44.05	43.28	43.68	41.67	57,800
Apr 26, 2024	41.56	42.92	41.56	42.67	40.71	1,203,335
Apr 25, 2024	42.87	43.20	41.80	41.95	40.02	480,047
Apr 24, 2024	42.91	43.51	42.82	42.86	40.89	253,017
Apr 23, 2024	43.76	43.76	42.71	43.42	41.43	646,638
Apr 22, 2024	43.57	43.57	42.74	43.20	41.21	1,581,128
Apr 19, 2024	43.21	44.37	42.94	43.18	41.19	1,797,705
Apr 18, 2024	44.35	44.65	43.67	44.06	42.03	487,504
Apr 17, 2024	44.85	45.09	43.80	43.97	41.95	521,595
Apr 16, 2024	45.83	45.83	44.06	44.63	42.58	243,638

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Daimler Truck Holding AG (0AB9.L)