Frankfurt - Delayed Quote EUR

Daimler Truck Holding AG (DTG.F)

33.96

-0.47

(-1.37%)

At close: 5:42:05 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	33.70	34.14	33.67	33.96	33.96	1,069
Apr 15, 2025	34.21	34.79	33.91	34.43	34.43	2,335
Apr 14, 2025	33.40	34.20	33.17	34.20	34.20	4,693
Apr 11, 2025	33.48	33.48	32.00	32.96	32.96	3,827
Apr 10, 2025	35.83	35.83	32.85	33.06	33.06	9,024
Apr 9, 2025	31.61	35.85	30.96	35.16	35.16	15,302
Apr 8, 2025	33.48	33.82	31.01	31.01	31.01	13,928
Apr 7, 2025	30.97	34.02	30.01	33.50	33.50	21,026
Apr 4, 2025	34.57	34.67	32.00	33.31	33.31	9,383
Apr 3, 2025	35.96	37.58	34.81	34.81	34.81	12,500
Apr 2, 2025	36.78	37.16	36.34	36.94	36.94	3,068
Apr 1, 2025	36.73	37.32	36.50	37.00	37.00	6,566
Mar 31, 2025	37.49	37.49	36.30	37.31	37.31	3,613
Mar 28, 2025	37.51	38.24	37.51	37.98	37.98	1,744
Mar 27, 2025	37.03	38.41	37.00	38.00	38.00	3,013
Mar 26, 2025	38.22	38.59	37.95	37.95	37.95	3,168
Mar 25, 2025	37.86	38.46	37.65	38.36	38.36	3,017
Mar 24, 2025	38.72	38.75	38.30	38.41	38.41	2,395
Mar 21, 2025	39.42	39.42	38.17	38.53	38.53	7,075
Mar 20, 2025	40.74	40.74	39.06	39.61	39.61	2,892
Mar 19, 2025	41.11	41.31	40.02	41.03	41.03	3,231
Mar 18, 2025	40.82	41.46	40.50	41.44	41.44	3,354
Mar 17, 2025	39.83	40.82	39.83	40.61	40.61	3,275
Mar 14, 2025	39.14	40.92	38.81	39.92	39.92	9,354
Mar 13, 2025	40.32	40.32	36.57	38.97	38.97	26,886
Mar 12, 2025	40.98	41.18	40.37	40.96	40.96	2,918
Mar 11, 2025	42.95	42.95	40.57	41.29	41.29	4,040
Mar 10, 2025	44.12	44.31	42.82	42.88	42.88	3,193
Mar 7, 2025	44.50	44.65	43.50	44.23	44.23	4,534
Mar 6, 2025	42.76	45.00	42.76	44.25	44.25	12,315
Mar 5, 2025	40.97	42.75	40.97	42.60	42.60	8,093
Mar 4, 2025	42.68	42.68	39.50	40.74	40.74	11,435
Mar 3, 2025	42.38	44.30	41.98	42.02	42.02	16,750
Feb 28, 2025	40.97	41.96	40.39	41.59	41.59	4,275
Feb 27, 2025	41.87	41.87	41.09	41.40	41.40	2,758
Feb 26, 2025	42.59	42.59	41.83	41.83	41.83	865
Feb 25, 2025	41.63	42.39	41.63	42.35	42.35	1,261
Feb 24, 2025	40.91	42.50	40.91	41.85	41.85	4,026
Feb 21, 2025	41.64	42.12	40.99	41.00	41.00	2,027
Feb 20, 2025	41.99	42.49	41.89	41.95	41.95	3,231
Feb 19, 2025	43.53	43.77	41.88	42.02	42.02	4,096
Feb 18, 2025	42.89	43.81	42.89	43.71	43.71	3,346
Feb 17, 2025	42.22	43.18	42.22	43.00	43.00	4,516
Feb 14, 2025	41.79	42.80	41.79	42.48	42.48	5,980
Feb 13, 2025	40.84	42.35	40.83	41.92	41.92	4,803
Feb 12, 2025	41.46	41.56	40.69	41.04	41.04	3,172
Feb 11, 2025	41.00	41.65	41.00	41.65	41.65	1,593
Feb 10, 2025	40.87	41.51	40.87	41.06	41.06	3,162
Feb 7, 2025	40.92	41.60	40.92	41.02	41.02	1,751
Feb 6, 2025	40.25	41.17	40.14	40.80	40.80	4,438
Feb 5, 2025	40.91	40.97	40.10	40.36	40.36	5,756
Feb 4, 2025	41.10	41.50	40.91	40.91	40.91	3,313
Feb 3, 2025	40.26	41.23	39.29	41.20	41.20	12,872
Jan 31, 2025	42.56	42.90	42.30	42.32	42.32	13,037
Jan 30, 2025	42.32	43.17	42.05	42.99	42.99	2,911
Jan 29, 2025	39.77	42.39	39.76	42.22	42.22	10,828
Jan 28, 2025	40.00	40.30	39.50	39.53	39.53	3,687
Jan 27, 2025	39.61	40.10	39.23	39.91	39.91	2,610
Jan 24, 2025	39.61	40.19	39.60	39.74	39.74	9,330
Jan 23, 2025	39.39	39.78	38.95	39.78	39.78	2,265
Jan 22, 2025	39.61	40.08	39.45	39.46	39.46	7,002
Jan 21, 2025	39.56	39.75	38.90	39.55	39.55	11,801
Jan 20, 2025	38.74	40.08	38.74	39.74	39.74	6,732
Jan 17, 2025	38.06	38.96	38.06	38.85	38.85	1,081
Jan 16, 2025	38.76	38.87	37.92	38.05	38.05	3,339
Jan 15, 2025	38.37	38.91	37.99	38.91	38.91	4,456
Jan 14, 2025	38.34	38.75	38.06	38.52	38.52	7,513
Jan 13, 2025	38.24	38.24	37.62	37.62	37.62	4,417
Jan 10, 2025	39.17	39.17	38.28	38.34	38.34	2,146
Jan 9, 2025	39.31	39.56	39.17	39.30	39.30	1,659
Jan 8, 2025	39.56	40.00	39.27	39.30	39.30	9,899
Jan 7, 2025	37.91	39.86	37.86	39.61	39.61	7,607
Jan 6, 2025	35.92	38.45	35.92	38.02	38.02	2,106
Jan 3, 2025	36.31	36.65	36.12	36.12	36.12	315
Jan 2, 2025	36.56	37.03	35.77	36.41	36.41	1,684
Dec 30, 2024	36.88	36.95	36.81	36.81	36.81	575
Dec 27, 2024	36.42	37.10	36.42	36.81	36.81	3,000
Dec 23, 2024	36.91	36.91	36.44	36.76	36.76	804
Dec 20, 2024	36.88	37.09	35.94	37.09	37.09	3,329
Dec 19, 2024	37.12	37.45	36.85	37.00	37.00	2,309
Dec 18, 2024	37.06	37.74	37.06	37.50	37.50	4,938
Dec 17, 2024	36.29	37.29	36.26	37.29	37.29	1,733
Dec 16, 2024	37.10	37.10	36.20	36.21	36.21	3,464
Dec 13, 2024	37.00	37.80	36.90	37.12	37.12	5,232
Dec 12, 2024	37.20	37.52	37.00	37.08	37.08	2,209
Dec 11, 2024	37.01	37.20	36.97	37.19	37.19	2,072
Dec 10, 2024	36.82	37.18	36.72	37.00	37.00	1,256
Dec 9, 2024	36.99	37.18	36.68	36.68	36.68	2,375
Dec 6, 2024	36.90	37.14	36.78	36.93	36.93	3,863
Dec 5, 2024	36.48	37.10	36.48	37.07	37.07	12,581
Dec 4, 2024	35.52	36.87	35.52	36.56	36.56	4,216
Dec 3, 2024	36.06	36.25	35.49	35.60	35.60	2,005
Dec 2, 2024	35.72	36.64	35.62	35.96	35.96	4,937
Nov 29, 2024	35.35	35.86	35.16	35.78	35.78	4,893
Nov 28, 2024	34.62	35.73	34.62	35.73	35.73	2,488
Nov 27, 2024	33.98	34.72	33.96	34.72	34.72	2,767
Nov 26, 2024	35.92	35.92	33.72	34.14	34.14	12,826
Nov 25, 2024	36.83	37.00	36.18	36.47	36.47	3,553
Nov 22, 2024	36.18	37.20	35.60	36.82	36.82	4,293
Nov 21, 2024	36.12	36.20	35.35	36.20	36.20	1,354
Nov 20, 2024	35.98	36.29	35.98	36.15	36.15	1,727
Nov 19, 2024	36.50	36.50	35.50	35.94	35.94	14,353
Nov 18, 2024	36.75	36.80	36.20	36.44	36.44	2,517
Nov 15, 2024	36.35	37.15	36.32	37.15	37.15	21,725
Nov 14, 2024	36.13	36.86	35.95	36.45	36.45	12,879
Nov 13, 2024	36.89	37.01	36.11	36.33	36.33	3,813
Nov 12, 2024	36.84	37.44	36.64	37.09	37.09	1,158
Nov 11, 2024	37.45	37.80	36.97	37.18	37.18	5,898
Nov 8, 2024	39.19	39.19	37.42	37.48	37.48	11,739
Nov 7, 2024	36.69	40.36	35.99	39.09	39.09	17,525
Nov 6, 2024	37.80	39.17	37.71	37.99	37.99	12,006
Nov 5, 2024	37.63	38.41	37.46	38.40	38.40	1,990
Nov 4, 2024	37.44	37.98	37.44	37.69	37.69	7,553
Nov 1, 2024	37.85	38.22	37.34	37.34	37.34	1,771
Oct 31, 2024	37.93	38.30	37.70	37.86	37.86	1,907
Oct 30, 2024	38.85	38.85	37.78	38.05	38.05	14,237
Oct 29, 2024	38.74	39.50	38.71	38.71	38.71	4,294
Oct 28, 2024	39.16	39.49	38.72	38.72	38.72	7,012
Oct 25, 2024	37.37	39.36	37.31	39.16	39.16	9,765
Oct 24, 2024	37.07	37.81	37.07	37.30	37.30	4,685
Oct 23, 2024	37.45	37.94	36.95	36.97	36.97	1,236
Oct 22, 2024	37.88	38.27	37.27	37.61	37.61	2,260
Oct 21, 2024	37.74	37.90	37.61	37.78	37.78	5,366
Oct 18, 2024	35.20	38.35	34.89	37.82	37.82	22,517
Oct 17, 2024	35.99	36.13	35.21	35.53	35.53	1,840
Oct 16, 2024	35.90	36.37	35.84	35.89	35.89	2,301
Oct 15, 2024	35.88	35.88	35.65	35.83	35.83	1,018
Oct 14, 2024	35.42	35.93	35.42	35.93	35.93	1,654
Oct 11, 2024	35.24	35.44	35.17	35.44	35.44	614
Oct 10, 2024	35.50	35.57	35.16	35.16	35.16	3,309
Oct 9, 2024	34.53	35.51	34.02	35.51	35.51	2,470
Oct 8, 2024	34.19	34.74	34.19	34.55	34.55	1,514
Oct 7, 2024	34.66	34.66	34.14	34.35	34.35	2,556
Oct 4, 2024	33.80	34.64	33.80	34.64	34.64	2,339
Oct 3, 2024	33.29	34.50	33.29	33.95	33.95	6,626
Oct 2, 2024	33.04	33.63	33.04	33.48	33.48	2,730
Oct 1, 2024	33.64	34.07	33.00	33.02	33.02	1,793
Sep 30, 2024	34.50	34.50	33.47	33.73	33.73	4,931
Sep 27, 2024	33.85	34.58	33.85	34.31	34.31	4,603
Sep 26, 2024	32.89	33.69	32.89	33.59	33.59	2,445
Sep 25, 2024	33.02	33.13	32.72	32.76	32.76	2,709
Sep 24, 2024	32.63	33.20	32.63	33.09	33.09	1,196
Sep 23, 2024	32.41	32.50	31.90	32.50	32.50	1,340
Sep 20, 2024	32.82	32.82	32.18	32.31	32.31	1,747
Sep 19, 2024	32.07	33.33	32.07	33.13	33.13	2,462
Sep 18, 2024	32.08	32.48	32.08	32.43	32.43	2,476
Sep 17, 2024	31.33	32.43	31.18	32.15	32.15	9,204
Sep 16, 2024	31.15	31.31	30.97	31.25	31.25	6,152
Sep 13, 2024	30.69	31.14	30.57	31.14	31.14	1,979
Sep 12, 2024	29.96	30.60	29.96	30.51	30.51	4,086
Sep 11, 2024	29.97	30.31	29.63	30.01	30.01	3,437
Sep 10, 2024	31.00	31.00	29.77	29.99	29.99	3,676
Sep 9, 2024	31.18	31.23	30.89	31.05	31.05	5,939
Sep 6, 2024	31.79	31.84	31.00	31.13	31.13	5,861
Sep 5, 2024	32.08	32.14	31.71	31.94	31.94	5,811
Sep 4, 2024	32.52	32.52	31.72	31.86	31.86	3,443
Sep 3, 2024	34.01	34.01	32.76	32.76	32.76	3,092
Sep 2, 2024	34.59	34.59	33.86	34.06	34.06	2,847
Aug 30, 2024	35.02	35.07	34.70	34.72	34.72	9,752
Aug 29, 2024	34.20	34.65	34.20	34.55	34.55	2,114
Aug 28, 2024	34.17	34.39	34.17	34.37	34.37	4,381
Aug 27, 2024	34.16	34.45	33.88	34.17	34.17	617
Aug 26, 2024	34.64	34.64	34.42	34.54	34.54	2,581
Aug 23, 2024	34.26	34.72	34.26	34.56	34.56	1,957
Aug 22, 2024	34.35	34.48	34.08	34.26	34.26	1,360
Aug 21, 2024	34.05	34.49	34.05	34.39	34.39	2,147
Aug 20, 2024	34.33	34.35	33.90	34.18	34.18	2,131
Aug 19, 2024	34.30	34.39	34.14	34.39	34.39	1,582
Aug 16, 2024	33.86	34.26	33.86	34.25	34.25	1,214
Aug 15, 2024	33.57	34.03	33.46	33.89	33.89	995
Aug 14, 2024	33.32	33.60	33.28	33.28	33.28	34,495
Aug 13, 2024	32.95	33.41	32.95	33.41	33.41	251
Aug 12, 2024	33.58	33.58	33.00	33.08	33.08	3,328
Aug 9, 2024	33.62	33.63	33.20	33.37	33.37	1,682
Aug 8, 2024	32.86	33.56	32.75	33.56	33.56	929
Aug 7, 2024	32.69	33.02	32.48	32.79	32.79	4,583
Aug 6, 2024	32.43	32.84	32.30	32.79	32.79	19,654
Aug 5, 2024	32.59	32.59	31.41	32.29	32.29	9,381
Aug 2, 2024	34.17	34.17	32.94	32.94	32.94	22,044
Aug 1, 2024	34.64	35.02	33.42	34.40	34.40	8,730
Jul 31, 2024	35.84	36.09	34.51	34.51	34.51	6,524
Jul 30, 2024	35.69	35.80	35.52	35.64	35.64	2,526
Jul 29, 2024	35.71	35.82	35.42	35.59	35.59	1,824
Jul 26, 2024	35.07	35.74	35.07	35.59	35.59	692
Jul 25, 2024	35.11	35.27	34.50	35.25	35.25	4,468
Jul 24, 2024	36.52	36.52	35.20	35.20	35.20	4,187
Jul 23, 2024	38.20	38.42	36.48	36.63	36.63	9,184
Jul 22, 2024	37.55	38.23	37.55	38.12	38.12	1,858
Jul 19, 2024	38.06	38.21	37.30	37.30	37.30	840
Jul 18, 2024	37.15	38.23	37.15	38.07	38.07	1,532
Jul 17, 2024	36.65	37.26	36.62	37.12	37.12	9,744
Jul 16, 2024	38.01	38.01	36.38	36.62	36.62	4,655
Jul 15, 2024	38.17	38.25	37.86	38.12	38.12	1,793
Jul 12, 2024	37.18	38.16	37.18	38.16	38.16	1,688
Jul 11, 2024	36.49	37.37	36.49	37.20	37.20	2,736
Jul 10, 2024	35.92	36.62	35.92	36.62	36.62	1,217
Jul 9, 2024	36.00	36.40	36.00	36.04	36.04	1,661
Jul 8, 2024	36.47	36.50	36.01	36.01	36.01	3,239
Jul 5, 2024	36.44	36.74	36.35	36.41	36.41	1,724
Jul 4, 2024	36.40	36.74	36.36	36.57	36.57	7,860
Jul 3, 2024	36.69	36.75	36.25	36.45	36.45	7,682
Jul 2, 2024	37.39	37.40	36.30	36.72	36.72	4,454
Jul 1, 2024	37.58	38.00	37.27	37.28	37.28	1,395
Jun 28, 2024	36.50	37.39	36.50	37.07	37.07	1,923
Jun 27, 2024	36.73	36.73	36.41	36.61	36.61	1,542
Jun 26, 2024	37.01	37.25	36.62	36.62	36.62	1,703
Jun 25, 2024	37.01	37.11	36.67	36.94	36.94	564
Jun 24, 2024	36.77	37.31	36.74	37.06	37.06	5,762
Jun 21, 2024	36.86	36.98	36.62	36.74	36.74	2,246
Jun 20, 2024	36.81	37.25	36.81	36.89	36.89	5,660
Jun 19, 2024	36.66	37.02	36.66	37.02	37.02	1,657
Jun 18, 2024	37.29	37.35	36.68	36.82	36.82	4,228
Jun 17, 2024	36.48	36.82	36.48	36.79	36.79	2,212
Jun 14, 2024	37.42	37.47	36.39	36.50	36.50	7,925
Jun 13, 2024	38.35	38.50	37.26	37.26	37.26	2,119
Jun 12, 2024	37.87	38.77	37.87	38.60	38.60	3,856
Jun 11, 2024	38.06	38.50	37.94	37.94	37.94	3,623
Jun 10, 2024	38.41	38.50	37.85	38.11	38.11	9,165
Jun 7, 2024	40.15	40.15	38.20	38.53	38.53	4,538
Jun 6, 2024	39.65	40.53	39.65	40.31	40.31	8,103
Jun 5, 2024	39.05	39.82	39.05	39.59	39.59	2,761
Jun 4, 2024	39.25	39.40	38.60	39.03	39.03	2,170
Jun 3, 2024	39.24	39.83	39.19	39.37	39.37	4,356
May 31, 2024	38.95	39.28	38.90	39.28	39.28	1,585
May 30, 2024	38.64	39.21	38.64	39.06	39.06	676
May 29, 2024	39.48	39.48	38.76	38.85	38.85	2,156
May 28, 2024	39.42	39.66	39.42	39.46	39.46	1,064
May 27, 2024	39.52	39.59	39.24	39.59	39.59	3,887
May 24, 2024	38.86	39.44	38.73	39.28	39.28	3,788
May 23, 2024	39.31	39.51	39.00	39.08	39.08	1,706
May 22, 2024	39.17	39.32	38.83	39.28	39.28	6,102
May 21, 2024	39.10	39.29	38.84	39.21	39.21	2,511
May 20, 2024	39.26	39.26	38.76	38.99	38.99	2,286
May 17, 2024	38.95	39.38	38.85	39.32	39.32	6,190
May 16, 2024	1.90 Dividend
May 16, 2024	39.48	40.05	38.99	39.00	39.00	10,703
May 15, 2024	41.90	41.90	40.99	41.10	39.20	5,412
May 14, 2024	41.15	41.94	41.14	41.75	39.82	3,241
May 13, 2024	41.79	41.89	40.93	41.27	39.36	5,874
May 10, 2024	41.63	42.14	41.44	41.58	39.66	8,239
May 9, 2024	40.43	41.39	40.43	41.39	39.48	687
May 8, 2024	41.07	41.07	40.06	40.63	38.75	2,422
May 7, 2024	40.60	41.00	40.08	40.96	39.07	5,262
May 6, 2024	40.87	41.09	40.19	40.70	38.82	4,554
May 3, 2024	43.76	43.76	39.69	40.97	39.08	45,871
May 2, 2024	42.26	42.71	41.60	42.69	40.72	3,928
Apr 30, 2024	44.11	44.11	42.10	42.44	40.48	14,747
Apr 29, 2024	43.30	44.25	43.18	44.19	42.15	5,619
Apr 26, 2024	42.05	42.97	42.05	42.89	40.91	5,904
Apr 25, 2024	42.75	42.75	41.83	42.06	40.12	5,611
Apr 24, 2024	43.61	43.67	42.64	42.79	40.81	1,231
Apr 23, 2024	43.24	43.52	43.08	43.52	41.51	2,080
Apr 22, 2024	43.63	43.76	42.92	43.27	41.27	2,702
Apr 19, 2024	43.52	43.71	42.97	43.49	41.48	5,717
Apr 18, 2024	44.17	44.29	43.79	43.97	41.94	2,990
Apr 17, 2024	44.37	44.97	43.90	44.13	42.09	4,512
Apr 16, 2024	44.94	44.94	44.16	44.60	42.54	6,997

8TRA.DE Traton SE

26.64

-2.42%

8TRA.ST Traton SE

294.80

-2.64%

WAC.DE Wacker Neuson SE

21.95

+0.23%

VSTTILLERS.BO V.S.T. Tillers Tractors Limited

3,628.70

-1.82%

37C.F CNH Industrial N.V.

10.14

-2.12%

PAE.SG PACCAR Inc

75.78

-3.46%

VSTTILLERS.NS V.S.T. Tillers Tractors Limited

3,633.80

-1.68%

7229.KL Favelle Favco Berhad

1.6000

-2.44%

CYJBF Hiab Oyj

51.43

-38.48%

0K11.IL Wacker Neuson SE

21.88

-1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Daimler Truck Holding AG (DTG.F)

Related Tickers