XETRA - Delayed Quote EUR

Daimler Truck Holding AG (DTG.DE)

33.93

-0.20

(-0.59%)

At close: 5:35:03 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	33.60	33.94	33.17	33.93	33.93	1,389,267
Apr 15, 2025	33.64	33.64	33.64	33.64	33.64	-
Apr 14, 2025	33.37	33.86	32.99	33.64	33.64	1,442,304
Apr 11, 2025	33.58	33.61	31.91	32.40	32.40	2,804,346
Apr 10, 2025	35.43	35.87	32.82	32.82	32.82	3,817,856
Apr 9, 2025	31.19	32.74	31.13	31.75	31.75	3,246,326
Apr 8, 2025	33.65	33.85	32.15	32.56	32.56	4,274,684
Apr 7, 2025	31.00	34.80	30.78	32.85	32.85	4,714,459
Apr 4, 2025	34.35	34.43	31.68	33.65	33.65	3,921,970
Apr 3, 2025	36.00	37.98	34.82	34.84	34.84	3,192,213
Apr 2, 2025	36.70	37.31	36.33	37.11	37.11	1,090,871
Apr 1, 2025	37.06	37.35	36.50	37.10	37.10	1,335,591
Mar 31, 2025	37.07	37.26	36.26	37.12	37.12	1,727,735
Mar 28, 2025	37.62	38.53	37.40	37.63	37.63	1,966,929
Mar 27, 2025	37.08	38.45	36.87	37.91	37.91	1,694,706
Mar 26, 2025	38.60	38.74	38.19	38.36	38.36	984,945
Mar 25, 2025	37.90	38.63	37.54	38.25	38.25	1,473,101
Mar 24, 2025	38.46	38.46	38.46	38.46	38.46	-
Mar 21, 2025	39.05	39.35	38.12	38.46	38.46	3,805,402
Mar 20, 2025	40.40	40.54	38.90	39.44	39.44	1,730,932
Mar 19, 2025	41.26	41.41	39.94	40.77	40.77	1,858,249
Mar 18, 2025	41.00	41.52	40.51	41.29	41.29	1,432,177
Mar 17, 2025	39.86	39.86	39.86	39.86	39.86	-
Mar 14, 2025	40.14	41.01	38.67	39.86	39.86	3,318,533
Mar 13, 2025	35.00	39.43	34.84	38.97	38.97	5,039,513
Mar 12, 2025	41.02	41.31	40.28	40.78	40.78	1,736,306
Mar 11, 2025	42.61	42.90	40.53	40.74	40.74	2,301,462
Mar 10, 2025	43.71	43.73	42.18	43.04	43.04	1,875,583
Mar 7, 2025	44.55	44.68	43.40	43.81	43.81	2,079,068
Mar 6, 2025	42.78	45.33	42.73	45.05	45.05	2,672,008
Mar 5, 2025	41.00	42.89	40.72	42.42	42.42	2,561,725
Mar 4, 2025	41.46	41.84	39.20	39.83	39.83	3,510,189
Mar 3, 2025	42.09	44.53	42.07	43.22	43.22	1,984,509
Feb 28, 2025	40.70	42.11	40.51	42.11	42.11	4,337,702
Feb 27, 2025	41.96	42.19	40.80	41.48	41.48	1,660,043
Feb 26, 2025	42.26	42.26	42.26	42.26	42.26	-
Feb 25, 2025	41.60	42.38	41.48	42.26	42.26	882,119
Feb 24, 2025	42.50	42.72	41.31	41.96	41.96	1,115,092
Feb 21, 2025	41.79	41.79	41.79	41.79	41.79	-
Feb 20, 2025	42.24	42.51	41.60	41.79	41.79	1,132,008
Feb 19, 2025	43.72	43.88	41.88	42.08	42.08	1,151,523
Feb 18, 2025	42.93	42.93	42.93	42.93	42.93	-
Feb 17, 2025	42.57	43.31	42.46	42.93	42.93	1,020,971
Feb 14, 2025	41.94	42.82	41.67	42.67	42.67	1,384,452
Feb 13, 2025	41.13	42.57	41.13	42.10	42.10	1,751,492
Feb 12, 2025	41.63	41.80	40.56	40.75	40.75	1,295,018
Feb 11, 2025	41.18	41.65	40.93	41.63	41.63	1,082,419
Feb 10, 2025	41.22	41.22	41.22	41.22	41.22	-
Feb 7, 2025	41.40	41.70	41.04	41.22	41.22	1,059,971
Feb 6, 2025	40.58	41.22	40.10	41.05	41.05	1,104,231
Feb 5, 2025	40.94	41.02	39.94	40.21	40.21	1,373,912
Feb 4, 2025	41.40	41.55	40.66	41.11	41.11	1,000,322
Feb 3, 2025	40.74	41.74	39.30	41.39	41.39	2,975,466
Jan 31, 2025	42.89	43.18	42.25	42.65	42.65	1,299,988
Jan 30, 2025	42.38	43.25	42.34	42.97	42.97	1,346,138
Jan 29, 2025	39.80	42.52	39.76	42.37	42.37	2,635,748
Jan 28, 2025	39.95	40.47	39.31	39.39	39.39	1,105,409
Jan 27, 2025	39.48	40.24	39.25	40.06	40.06	1,047,859
Jan 24, 2025	39.70	39.70	39.70	39.70	39.70	-
Jan 23, 2025	39.77	40.02	38.90	39.70	39.70	903,683
Jan 22, 2025	39.69	40.24	39.43	39.58	39.58	1,236,681
Jan 21, 2025	38.01	38.01	38.01	38.01	38.01	-
Jan 20, 2025	38.01	38.01	38.01	38.01	38.01	-
Jan 17, 2025	38.01	38.01	38.01	38.01	38.01	-
Jan 16, 2025	39.05	39.09	37.87	38.01	38.01	1,100,358
Jan 15, 2025	38.18	38.79	37.96	38.72	38.72	1,350,657
Jan 14, 2025	38.40	38.83	37.97	38.23	38.23	1,214,203
Jan 13, 2025	38.22	38.68	37.61	37.62	37.62	1,021,793
Jan 10, 2025	39.26	39.28	38.05	38.21	38.21	1,568,814
Jan 9, 2025	39.09	39.59	39.02	39.33	39.33	932,818
Jan 8, 2025	39.90	39.90	39.90	39.90	39.90	-
Jan 7, 2025	38.01	39.90	37.77	39.90	39.90	1,923,020
Jan 6, 2025	36.77	38.79	36.74	38.20	38.20	1,592,232
Jan 3, 2025	36.45	36.68	36.11	36.11	36.11	727,645
Jan 2, 2025	36.83	37.16	35.52	36.50	36.50	1,276,078
Dec 30, 2024	36.97	36.97	36.97	36.97	36.97	-
Dec 27, 2024	36.50	37.10	36.44	36.97	36.97	644,592
Dec 23, 2024	37.00	37.06	36.40	36.58	36.58	748,207
Dec 20, 2024	36.69	37.11	35.87	36.98	36.98	2,354,461
Dec 19, 2024	37.20	37.49	36.83	37.05	37.05	1,288,815
Dec 18, 2024	37.41	37.84	37.00	37.67	37.67	925,500
Dec 17, 2024	36.21	37.36	36.12	37.27	37.27	-
Dec 16, 2024	37.00	37.02	36.08	36.40	36.40	1,093,182
Dec 13, 2024	37.00	37.86	37.00	37.19	37.19	1,078,374
Dec 12, 2024	37.42	37.57	37.01	37.04	37.04	768,833
Dec 11, 2024	37.22	37.36	36.94	37.29	37.29	898,688
Dec 10, 2024	36.79	36.79	36.79	36.79	36.79	-
Dec 9, 2024	37.04	37.27	36.79	36.79	36.79	941,097
Dec 6, 2024	37.35	37.41	36.65	36.92	36.92	985,697
Dec 5, 2024	36.57	37.20	36.56	37.02	37.02	970,009
Dec 4, 2024	35.98	36.90	35.72	36.63	36.63	1,215,731
Dec 3, 2024	36.12	36.29	35.45	35.45	35.45	1,139,088
Dec 2, 2024	35.67	36.68	35.30	36.03	36.03	1,097,735
Nov 29, 2024	35.45	35.80	35.09	35.80	35.80	1,385,574
Nov 28, 2024	34.62	34.62	34.62	34.62	34.62	-
Nov 27, 2024	34.02	34.66	33.93	34.62	34.62	1,001,565
Nov 26, 2024	35.40	35.44	34.11	34.11	34.11	2,193,581
Nov 25, 2024	36.83	36.83	36.83	36.83	36.83	-
Nov 22, 2024	36.25	36.89	35.50	36.83	36.83	1,443,413
Nov 21, 2024	35.96	36.23	35.32	36.16	36.16	990,366
Nov 20, 2024	36.33	36.42	36.02	36.02	36.02	967,401
Nov 19, 2024	36.46	36.69	35.47	36.02	36.02	933,383
Nov 18, 2024	36.66	36.66	36.66	36.66	36.66	-
Nov 15, 2024	36.66	36.66	36.66	36.66	36.66	-
Nov 14, 2024	36.14	36.93	35.79	36.66	36.66	1,114,330
Nov 13, 2024	36.70	37.02	35.95	36.34	36.34	1,176,285
Nov 12, 2024	36.71	37.60	36.65	37.00	37.00	1,092,648
Nov 11, 2024	37.90	37.90	36.85	37.16	37.16	1,167,443
Nov 8, 2024	39.14	39.17	37.37	37.57	37.57	1,847,767
Nov 7, 2024	37.56	40.48	37.43	39.13	39.13	2,010,196
Nov 6, 2024	38.43	39.23	37.85	38.02	38.02	1,710,269
Nov 5, 2024	37.93	38.31	37.26	38.31	38.31	1,106,609
Nov 4, 2024	37.51	38.01	37.49	37.69	37.69	852,560
Nov 1, 2024	38.01	38.01	38.01	38.01	38.01	-
Oct 31, 2024	37.78	38.33	37.64	38.01	38.01	1,109,499
Oct 30, 2024	38.86	38.86	37.78	38.05	38.05	2,948,693
Oct 29, 2024	38.80	39.57	38.76	39.07	39.07	1,844,284
Oct 28, 2024	39.43	39.51	38.69	38.72	38.72	1,564,654
Oct 25, 2024	37.53	39.40	37.46	39.17	39.17	1,932,371
Oct 24, 2024	37.13	37.99	37.13	37.50	37.50	1,312,129
Oct 23, 2024	37.52	38.03	37.06	37.06	37.06	952,163
Oct 22, 2024	37.81	38.50	37.27	37.46	37.46	1,269,314
Oct 21, 2024	37.71	37.98	37.43	37.66	37.66	1,195,184
Oct 18, 2024	35.31	38.38	35.30	37.80	37.80	2,830,812
Oct 17, 2024	35.87	35.92	35.10	35.46	35.46	1,713,158
Oct 16, 2024	35.75	36.42	35.61	35.91	35.91	1,098,070
Oct 15, 2024	35.73	36.45	35.51	35.95	35.95	1,322,933
Oct 14, 2024	35.53	35.86	35.34	35.71	35.71	741,829
Oct 11, 2024	35.21	35.53	34.93	35.42	35.42	1,082,863
Oct 10, 2024	35.42	35.42	35.42	35.42	35.42	-
Oct 9, 2024	34.60	35.53	33.76	35.42	35.42	1,628,553
Oct 8, 2024	34.41	34.41	34.41	34.41	34.41	-
Oct 7, 2024	34.47	34.52	34.06	34.41	34.41	676,312
Oct 4, 2024	33.95	34.66	33.85	34.33	34.33	1,171,090
Oct 3, 2024	33.91	34.61	33.29	33.88	33.88	1,473,838
Oct 2, 2024	33.24	33.67	33.03	33.38	33.38	806,617
Oct 1, 2024	33.69	34.17	33.02	33.15	33.15	1,425,251
Sep 30, 2024	34.30	34.31	33.43	33.63	33.63	1,373,519
Sep 27, 2024	33.85	34.60	33.79	34.42	34.42	1,430,450
Sep 26, 2024	33.13	33.95	33.09	33.66	33.66	1,098,601
Sep 25, 2024	33.04	33.37	32.68	32.69	32.69	740,019
Sep 24, 2024	32.88	33.25	32.83	33.03	33.03	807,532
Sep 23, 2024	32.28	32.61	31.89	32.46	32.46	775,603
Sep 20, 2024	32.65	32.67	32.09	32.25	32.25	2,569,555
Sep 19, 2024	32.63	33.38	32.44	33.02	33.02	1,527,027
Sep 18, 2024	32.05	32.50	31.89	32.17	32.17	1,301,465
Sep 17, 2024	31.19	32.45	31.13	32.15	32.15	1,453,558
Sep 16, 2024	31.20	31.23	30.86	31.06	31.06	838,468
Sep 13, 2024	30.43	30.43	30.43	30.43	30.43	-
Sep 12, 2024	30.14	30.56	30.04	30.43	30.43	1,109,710
Sep 11, 2024	30.00	30.35	29.61	29.73	29.73	1,048,033
Sep 10, 2024	30.92	30.95	29.87	29.87	29.87	1,620,180
Sep 9, 2024	31.26	31.40	30.87	30.96	30.96	854,498
Sep 6, 2024	31.63	31.65	31.02	31.08	31.08	904,382
Sep 5, 2024	31.70	32.15	31.67	31.79	31.79	1,195,797
Sep 4, 2024	32.30	32.40	31.69	31.70	31.70	1,584,422
Sep 3, 2024	33.97	34.04	32.78	32.78	32.78	1,084,682
Sep 2, 2024	34.74	34.74	33.84	33.96	33.96	843,866
Aug 30, 2024	34.80	35.05	34.66	34.66	34.66	4,382,079
Aug 29, 2024	34.25	34.69	34.16	34.55	34.55	664,338
Aug 28, 2024	34.31	34.47	34.10	34.29	34.29	655,447
Aug 27, 2024	33.88	34.47	33.64	34.16	34.16	847,709
Aug 26, 2024	34.48	34.75	34.35	34.57	34.57	609,355
Aug 23, 2024	34.27	34.74	34.27	34.60	34.60	818,344
Aug 22, 2024	34.25	34.47	34.05	34.23	34.23	677,754
Aug 21, 2024	34.06	34.52	34.01	34.33	34.33	618,138
Aug 20, 2024	34.33	34.36	33.89	34.07	34.07	479,156
Aug 19, 2024	34.20	34.42	34.11	34.29	34.29	659,912
Aug 16, 2024	34.13	34.39	34.02	34.20	34.20	1,011,317
Aug 15, 2024	33.59	34.21	33.58	33.95	33.95	987,942
Aug 14, 2024	33.49	33.64	33.27	33.55	33.55	1,146,631
Aug 13, 2024	33.21	33.52	33.12	33.25	33.25	1,244,285
Aug 12, 2024	33.38	33.57	33.00	33.00	33.00	1,025,474
Aug 9, 2024	33.51	33.60	33.14	33.29	33.29	1,112,621
Aug 8, 2024	32.75	33.52	32.71	33.43	33.43	1,621,255
Aug 7, 2024	32.42	33.06	32.39	32.91	32.91	1,460,082
Aug 6, 2024	32.56	32.85	32.15	32.25	32.25	1,401,032
Aug 5, 2024	32.00	32.45	31.37	32.35	32.35	1,609,417
Aug 2, 2024	33.86	33.86	32.94	32.98	32.98	1,998,301
Aug 1, 2024	33.55	35.23	33.52	34.60	34.60	2,097,094
Jul 31, 2024	36.10	36.15	35.43	35.74	35.74	807,494
Jul 30, 2024	35.70	35.97	35.56	35.60	35.60	615,564
Jul 29, 2024	35.74	35.96	35.36	35.54	35.54	499,573
Jul 26, 2024	35.18	35.79	35.18	35.50	35.50	810,305
Jul 25, 2024	34.55	35.23	34.12	35.16	35.16	1,466,241
Jul 24, 2024	35.84	36.15	35.19	35.28	35.28	1,746,519
Jul 23, 2024	38.13	38.46	36.23	36.45	36.45	1,507,694
Jul 22, 2024	37.60	38.34	37.48	38.12	38.12	475,792
Jul 19, 2024	37.78	37.98	37.36	37.36	37.36	701,227
Jul 18, 2024	37.55	38.26	37.25	38.13	38.13	1,333,233
Jul 17, 2024	36.54	37.37	36.30	37.18	37.18	1,572,277
Jul 16, 2024	37.91	38.05	37.29	37.82	37.82	1,105,684
Jul 15, 2024	38.03	38.29	37.84	38.14	38.14	808,787
Jul 12, 2024	37.44	38.17	37.22	38.03	38.03	1,266,165
Jul 11, 2024	36.81	37.39	36.48	37.33	37.33	992,082
Jul 10, 2024	36.12	36.63	35.94	36.51	36.51	784,917
Jul 9, 2024	36.05	36.40	35.78	36.01	36.01	1,493,973
Jul 8, 2024	36.35	36.66	36.13	36.13	36.13	941,188
Jul 5, 2024	36.50	36.82	36.32	36.36	36.36	828,830
Jul 4, 2024	36.71	36.85	36.35	36.50	36.50	672,789
Jul 3, 2024	36.70	36.78	36.22	36.22	36.22	1,489,634
Jul 2, 2024	37.13	37.13	36.25	36.68	36.68	1,133,087
Jul 1, 2024	37.57	38.24	37.23	37.23	37.23	1,247,511
Jun 28, 2024	36.88	37.48	36.68	37.17	37.17	1,510,496
Jun 27, 2024	36.93	36.93	36.93	36.93	36.93	-
Jun 26, 2024	36.93	36.93	36.93	36.93	36.93	-
Jun 25, 2024	37.29	37.29	36.67	36.93	36.93	937,379
Jun 24, 2024	36.70	37.30	36.65	37.25	37.25	1,008,882
Jun 21, 2024	36.92	36.96	36.59	36.62	36.62	4,048,995
Jun 20, 2024	36.99	37.37	36.88	36.96	36.96	1,159,839
Jun 19, 2024	36.78	37.06	36.75	36.83	36.83	475,271
Jun 18, 2024	37.37	37.41	36.74	36.74	36.74	770,987
Jun 17, 2024	36.69	37.00	36.63	36.92	36.92	1,212,058
Jun 14, 2024	37.44	37.56	36.25	36.47	36.47	1,931,651
Jun 13, 2024	38.36	38.53	37.24	37.38	37.38	1,271,847
Jun 12, 2024	37.91	38.78	37.81	38.45	38.45	1,007,617
Jun 11, 2024	38.18	38.52	37.76	37.87	37.87	1,135,804
Jun 10, 2024	37.91	38.57	37.65	38.07	38.07	1,810,869
Jun 7, 2024	39.95	40.02	38.10	38.38	38.38	2,993,993
Jun 6, 2024	39.61	40.54	39.60	40.08	40.08	2,018,040
Jun 5, 2024	39.50	39.83	39.42	39.53	39.53	1,476,312
Jun 4, 2024	39.20	39.37	38.54	38.86	38.86	1,218,870
Jun 3, 2024	39.52	39.86	39.23	39.31	39.31	1,120,782
May 31, 2024	39.10	39.18	38.85	39.17	39.17	2,520,473
May 30, 2024	38.71	39.30	38.69	38.97	38.97	718,620
May 29, 2024	39.36	39.45	38.68	38.84	38.84	776,115
May 28, 2024	39.61	39.72	39.37	39.52	39.52	570,638
May 27, 2024	39.45	39.45	39.14	39.44	39.44	437,545
May 24, 2024	38.86	39.44	38.74	39.36	39.36	975,776
May 23, 2024	39.45	39.52	38.93	38.99	38.99	860,419
May 22, 2024	39.19	39.33	38.81	39.33	39.33	927,099
May 21, 2024	38.97	39.23	38.75	39.23	39.23	1,077,948
May 20, 2024	39.53	39.60	38.75	39.06	39.06	801,051
May 17, 2024	38.90	39.40	38.84	39.32	39.32	1,057,505
May 16, 2024	1.90 Dividend
May 16, 2024	39.37	40.11	38.95	39.00	39.00	1,521,582
May 15, 2024	41.88	41.97	40.94	41.10	39.20	2,182,061
May 14, 2024	41.10	41.91	41.06	41.59	39.67	1,380,868
May 13, 2024	41.70	41.74	40.84	41.09	39.19	1,323,448
May 10, 2024	41.58	42.09	41.38	41.49	39.57	1,535,067
May 9, 2024	40.83	41.41	40.52	41.29	39.38	893,860
May 8, 2024	40.95	41.11	40.03	40.52	38.65	1,845,769
May 7, 2024	40.86	40.98	40.03	40.98	39.09	1,255,447
May 6, 2024	41.08	41.22	40.17	40.59	38.71	1,514,153
May 3, 2024	39.85	41.05	39.44	40.95	39.06	3,905,678
May 2, 2024	41.98	42.58	41.57	42.56	40.59	1,894,186
Apr 30, 2024	44.06	44.25	42.06	42.31	40.35	2,395,391
Apr 29, 2024	43.39	44.07	43.37	44.03	41.99	1,314,911
Apr 26, 2024	42.11	42.92	41.88	42.90	40.92	1,474,039
Apr 25, 2024	42.89	42.89	41.78	41.95	40.01	1,316,158
Apr 24, 2024	43.37	43.54	42.79	42.88	40.90	1,647,752
Apr 23, 2024	43.46	43.49	43.07	43.45	41.44	1,099,191
Apr 22, 2024	43.55	43.66	42.85	43.22	41.22	1,200,433
Apr 19, 2024	43.48	43.77	42.95	43.55	41.54	1,440,802
Apr 18, 2024	44.38	44.44	43.79	44.05	42.01	1,273,144
Apr 17, 2024	44.85	45.04	43.79	44.11	42.07	1,527,892
Apr 16, 2024	44.61	44.81	44.04	44.69	42.62	1,494,340

WAC.DE Wacker Neuson SE

21.95

+0.23%

8TRA.DE Traton SE

26.64

-2.42%

KGX.DE KION GROUP AG

33.44

-1.65%

IVG.MI Iveco Group N.V.

13.74

-3.88%

VLVLY AB Volvo (publ)

25.47

-1.28%

TRATF Traton SE

30.87

0.00%

PCAR PACCAR Inc

86.81

-2.26%

VOLV-B.ST AB Volvo (publ)

253.10

-1.17%

VOLVF AB Volvo (publ)

26.00

+0.39%

KIGRY KION GROUP AG

9.28

-2.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Daimler Truck Holding AG (DTG.DE)

Related Tickers