Vienna - Delayed Quote EUR

Daimler Truck Holding AG (DTG.VI)

39.78

-0.31

(-0.77%)

As of January 21 at 3:30:16 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	39.71	39.78	39.69	39.78	39.78	7
Jan 20, 2025	38.82	40.09	38.82	40.09	40.09	271
Jan 17, 2025	38.25	38.86	38.25	38.86	38.86	-
Jan 16, 2025	38.63	38.69	38.24	38.36	38.36	-
Jan 15, 2025	38.32	38.72	38.29	38.72	38.72	-
Jan 14, 2025	38.61	38.64	38.13	38.64	38.64	132
Jan 13, 2025	38.68	38.68	37.84	37.84	37.84	-
Jan 10, 2025	38.65	38.95	38.45	38.95	38.95	-
Jan 9, 2025	39.25	39.57	39.20	39.20	39.20	-
Jan 8, 2025	39.46	39.46	39.43	39.43	39.43	-
Jan 7, 2025	38.18	38.18	37.80	37.80	37.80	-
Jan 6, 2025	36.93	38.45	36.93	37.80	37.80	-
Jan 3, 2025	36.51	36.63	36.30	36.30	36.30	28
Jan 2, 2025	37.03	37.03	36.31	36.59	36.59	-
Dec 30, 2024	36.86	36.93	36.76	36.76	36.76	-
Dec 27, 2024	36.66	37.01	36.66	36.93	36.93	-
Dec 23, 2024	36.83	36.83	36.52	36.57	36.57	-
Dec 20, 2024	36.74	36.74	36.09	36.58	36.58	70
Dec 19, 2024	37.30	37.37	37.16	37.37	37.37	-
Dec 18, 2024	37.46	37.77	37.22	37.77	37.77	230
Dec 17, 2024	36.23	37.32	36.23	37.32	37.32	18
Dec 16, 2024	37.00	37.00	36.39	36.39	36.39	-
Dec 13, 2024	37.32	37.64	37.11	37.11	37.11	40
Dec 12, 2024	37.49	37.49	37.08	37.08	37.08	-
Dec 11, 2024	37.30	37.30	37.12	37.29	37.29	-
Dec 10, 2024	36.84	37.23	36.84	37.06	37.06	-
Dec 9, 2024	36.98	37.06	36.51	36.92	36.92	409
Dec 6, 2024	37.16	37.16	36.92	36.92	36.92	-
Dec 5, 2024	36.76	37.12	36.76	37.12	37.12	16
Dec 4, 2024	36.11	36.72	35.49	36.67	36.67	1,499
Dec 3, 2024	36.06	36.25	36.05	36.14	36.14	50
Dec 2, 2024	35.65	36.45	35.65	36.02	36.02	-
Nov 29, 2024	35.68	35.70	35.28	35.70	35.70	-
Nov 28, 2024	35.56	35.65	35.54	35.55	35.55	-
Nov 27, 2024	34.28	34.63	34.21	34.63	34.63	-
Nov 26, 2024	35.05	35.09	34.15	34.15	34.15	35
Nov 25, 2024	36.94	36.94	36.13	36.40	36.40	568
Nov 22, 2024	36.35	36.52	35.79	36.52	36.52	485
Nov 21, 2024	35.90	36.16	35.59	36.16	36.16	30
Nov 20, 2024	36.44	36.44	36.08	36.08	36.08	200
Nov 19, 2024	36.50	36.50	35.58	36.06	36.06	161
Nov 18, 2024	36.74	36.74	36.22	36.49	36.49	-
Nov 15, 2024	36.39	37.42	36.39	36.54	36.54	309
Nov 14, 2024	35.92	36.80	35.85	36.72	36.72	1,211
Nov 13, 2024	36.63	36.98	36.08	36.31	36.31	1,455
Nov 12, 2024	36.60	37.45	36.60	37.08	37.08	2,401
Nov 11, 2024	37.42	37.42	37.12	37.12	37.12	-
Nov 8, 2024	37.87	37.87	37.57	37.57	37.57	-
Nov 7, 2024	38.30	40.31	38.30	39.21	39.21	-
Nov 6, 2024	38.62	38.87	37.98	37.98	37.98	-
Nov 5, 2024	37.74	38.24	37.41	38.24	38.24	50
Nov 4, 2024	37.55	37.99	37.53	37.62	37.62	120
Nov 1, 2024	38.17	38.17	37.49	37.49	37.49	-
Oct 31, 2024	38.07	38.19	37.89	38.00	38.00	-
Oct 30, 2024	39.00	39.00	38.01	38.20	38.20	64
Oct 29, 2024	38.90	39.50	38.90	39.25	39.25	291
Oct 28, 2024	39.41	40.14	38.76	38.76	38.76	450
Oct 25, 2024	37.68	39.27	37.68	39.00	39.00	252
Oct 24, 2024	37.30	37.76	37.30	37.52	37.52	-
Oct 23, 2024	37.61	37.95	37.17	37.17	37.17	234
Oct 22, 2024	38.36	38.36	37.42	37.42	37.42	-
Oct 21, 2024	37.74	37.85	36.96	37.78	37.78	141
Oct 18, 2024	35.77	38.10	35.77	37.94	37.94	28
Oct 17, 2024	35.49	35.65	35.35	35.35	35.35	-
Oct 16, 2024	35.83	36.10	35.83	36.03	36.03	30
Oct 15, 2024	35.78	36.38	35.70	35.98	35.98	-
Oct 14, 2024	35.46	35.78	35.46	35.78	35.78	-
Oct 11, 2024	35.16	35.52	35.01	35.52	35.52	-
Oct 10, 2024	35.43	35.50	35.04	35.21	35.21	1,749
Oct 9, 2024	34.65	34.94	34.46	34.94	34.94	-
Oct 8, 2024	34.17	34.75	33.73	34.75	34.75	35
Oct 7, 2024	34.43	34.45	33.75	34.45	34.45	7
Oct 4, 2024	33.97	35.05	33.95	34.39	34.39	709
Oct 3, 2024	34.34	34.34	33.53	33.83	33.83	10
Oct 2, 2024	33.33	33.52	33.13	33.29	33.29	-
Oct 1, 2024	34.01	34.01	33.14	33.14	33.14	-
Sep 30, 2024	34.12	34.12	33.54	33.59	33.59	-
Sep 27, 2024	33.87	34.47	33.84	34.47	34.47	280
Sep 26, 2024	33.12	33.70	33.12	33.70	33.70	-
Sep 25, 2024	33.13	33.13	32.92	32.92	32.92	42
Sep 24, 2024	33.02	33.54	32.90	32.97	32.97	402
Sep 23, 2024	32.26	32.52	31.98	32.52	32.52	-
Sep 20, 2024	32.61	32.61	32.12	32.34	32.34	-
Sep 19, 2024	32.71	33.27	32.71	33.07	33.07	-
Sep 18, 2024	32.01	32.41	32.01	32.27	32.27	80
Sep 17, 2024	31.16	32.15	31.16	32.15	32.15	32
Sep 16, 2024	31.21	31.21	30.93	31.02	31.02	288
Sep 13, 2024	30.55	31.04	30.55	31.04	31.04	-
Sep 12, 2024	30.53	30.54	30.16	30.32	30.32	100
Sep 11, 2024	30.14	30.14	29.93	30.08	30.08	-
Sep 10, 2024	30.65	30.66	29.96	29.98	29.98	2,820
Sep 9, 2024	31.26	31.26	30.93	30.93	30.93	-
Sep 6, 2024	31.58	31.58	31.33	31.49	31.49	30
Sep 5, 2024	31.84	32.12	31.67	31.67	31.67	-
Sep 4, 2024	32.33	32.33	31.68	31.68	31.68	30
Sep 3, 2024	33.88	33.88	32.87	32.87	32.87	-
Sep 2, 2024	34.52	34.52	33.87	33.97	33.97	950
Aug 30, 2024	34.94	34.94	34.68	34.68	34.68	-
Aug 29, 2024	34.24	34.64	34.24	34.49	34.49	-
Aug 28, 2024	34.22	34.33	34.19	34.27	34.27	-
Aug 27, 2024	33.84	34.39	33.84	34.21	34.21	-
Aug 26, 2024	34.51	34.66	34.51	34.66	34.66	-
Aug 23, 2024	34.45	34.71	34.45	34.54	34.54	-
Aug 22, 2024	34.35	34.35	34.13	34.25	34.25	-
Aug 21, 2024	34.13	34.48	34.11	34.34	34.34	-
Aug 20, 2024	34.30	34.30	33.97	34.12	34.12	-
Aug 19, 2024	34.29	34.29	34.16	34.26	34.26	33
Aug 16, 2024	34.27	34.27	34.13	34.15	34.15	30
Aug 15, 2024	33.72	34.15	33.65	33.96	33.96	70
Aug 14, 2024	33.53	33.54	33.41	33.48	33.48	-
Aug 13, 2024	33.33	33.40	33.19	33.40	33.40	-
Aug 12, 2024	33.54	33.54	33.02	33.02	33.02	-
Aug 9, 2024	33.58	33.58	33.23	33.23	33.23	-
Aug 8, 2024	32.89	34.11	32.89	34.11	34.11	100
Aug 7, 2024	32.36	33.09	32.36	32.92	32.92	100
Aug 6, 2024	32.90	32.90	32.18	32.28	32.28	-
Aug 5, 2024	31.73	32.30	31.39	32.30	32.30	2,275
Aug 2, 2024	33.71	33.71	32.80	33.08	33.08	160
Aug 1, 2024	35.04	35.04	33.90	34.73	34.73	2,766
Jul 31, 2024	36.03	36.03	35.59	35.69	35.69	-
Jul 30, 2024	35.79	35.99	35.63	35.67	35.67	-
Jul 29, 2024	35.80	35.80	35.49	35.49	35.49	-
Jul 26, 2024	35.37	35.77	35.37	35.70	35.70	-
Jul 25, 2024	34.51	35.14	34.51	35.14	35.14	-
Jul 24, 2024	36.05	36.05	35.25	35.25	35.25	-
Jul 23, 2024	38.16	38.39	36.44	36.58	36.58	246
Jul 22, 2024	37.70	38.28	37.70	38.20	38.20	-
Jul 19, 2024	37.82	37.82	37.47	37.47	37.47	-
Jul 18, 2024	37.57	38.15	37.57	38.15	38.15	50
Jul 17, 2024	36.50	37.14	36.50	37.14	37.14	-
Jul 16, 2024	37.64	37.73	37.31	37.65	37.65	1,225
Jul 15, 2024	38.26	38.73	37.62	37.62	37.62	830
Jul 12, 2024	37.48	38.10	37.48	38.10	38.10	-
Jul 11, 2024	36.60	37.32	36.60	37.32	37.32	-
Jul 10, 2024	36.08	36.60	36.08	36.56	36.56	-
Jul 9, 2024	36.03	36.22	36.02	36.02	36.02	170
Jul 8, 2024	36.33	36.58	36.20	36.20	36.20	-
Jul 5, 2024	36.57	36.75	36.35	36.35	36.35	32
Jul 4, 2024	36.78	36.78	36.41	36.41	36.41	-
Jul 3, 2024	36.47	36.47	36.25	36.25	36.25	-
Jul 2, 2024	36.92	36.92	36.69	36.69	36.69	-
Jul 1, 2024	38.15	38.15	37.48	37.48	37.48	-
Jun 28, 2024	36.99	37.09	36.99	37.09	37.09	30
Jun 27, 2024	36.84	36.84	36.43	36.43	36.43	-
Jun 26, 2024	36.64	36.66	36.64	36.66	36.66	-
Jun 25, 2024	37.20	37.20	36.77	36.77	36.77	-
Jun 24, 2024	36.79	37.23	36.79	37.23	37.23	-
Jun 21, 2024	37.00	37.00	36.66	36.66	36.66	-
Jun 20, 2024	37.17	37.26	37.04	37.04	37.04	215
Jun 19, 2024	36.90	36.90	36.87	36.87	36.87	-
Jun 18, 2024	37.36	37.36	36.72	36.72	36.72	-
Jun 17, 2024	36.95	36.95	36.82	36.82	36.82	215
Jun 14, 2024	37.52	37.52	36.59	36.59	36.59	-
Jun 13, 2024	38.42	38.42	38.42	38.42	38.42	-
Jun 12, 2024	36.91	38.73	36.91	38.50	38.50	137
Jun 11, 2024	38.36	38.36	37.93	37.93	37.93	-
Jun 10, 2024	38.04	38.04	38.04	38.04	38.04	-
Jun 7, 2024	39.69	39.69	39.50	39.50	39.50	100
Jun 6, 2024	40.19	40.19	40.09	40.09	40.09	-
Jun 5, 2024	39.73	39.73	39.66	39.66	39.66	-
Jun 4, 2024	39.27	39.27	38.89	38.89	38.89	-
Jun 3, 2024	39.45	39.45	39.32	39.32	39.32	-
May 31, 2024	39.06	39.11	39.06	39.11	39.11	-
May 30, 2024	38.77	39.03	38.77	39.03	39.03	-
May 29, 2024	39.44	39.44	39.00	39.00	39.00	122
May 28, 2024	39.64	39.64	39.50	39.55	39.55	70
May 27, 2024	39.12	39.44	39.12	39.44	39.44	170
May 24, 2024	38.82	38.82	38.82	38.82	38.82	-
May 23, 2024	39.46	39.46	38.96	38.96	38.96	-
May 22, 2024	39.06	39.37	39.06	39.37	39.37	-
May 21, 2024	39.03	39.74	39.03	39.19	39.19	350
May 20, 2024	39.55	39.55	38.97	38.97	38.97	-
May 17, 2024	39.08	39.26	38.90	39.26	39.26	161
May 16, 2024	1.90 Dividend
May 16, 2024	39.62	39.62	38.99	38.99	38.99	70
May 15, 2024	42.02	42.02	40.35	40.35	38.45	100
May 14, 2024	41.20	41.70	41.20	41.70	39.74	-
May 13, 2024	41.48	41.48	41.40	41.40	39.45	18
May 10, 2024	41.72	42.75	41.46	41.50	39.55	835
May 9, 2024	40.80	41.36	40.80	41.36	39.41	-
May 8, 2024	41.06	41.06	40.54	40.54	38.63	50
May 7, 2024	40.54	40.84	40.54	40.84	38.92	-
May 6, 2024	41.05	41.05	40.20	40.51	38.60	1,273
May 3, 2024	40.49	40.87	40.22	40.87	38.95	246
May 2, 2024	41.80	42.59	41.80	42.59	40.58	-
Apr 30, 2024	44.19	44.19	42.06	42.06	40.08	-
Apr 29, 2024	43.69	44.13	43.69	44.13	42.05	-
Apr 26, 2024	41.99	42.91	41.99	42.91	40.89	-
Apr 25, 2024	42.84	42.84	41.89	41.89	39.92	-
Apr 24, 2024	43.26	43.26	43.26	43.26	41.22	114
Apr 23, 2024	43.39	43.39	43.36	43.36	41.32	126
Apr 22, 2024	43.27	43.27	43.12	43.12	41.09	-
Apr 19, 2024	43.38	43.59	43.38	43.59	41.54	-
Apr 18, 2024	44.27	44.27	44.01	44.01	41.94	-
Apr 17, 2024	44.67	44.88	43.82	43.93	41.86	645
Apr 16, 2024	44.68	44.68	44.54	44.54	42.44	-
Apr 15, 2024	45.40	45.57	45.40	45.47	43.33	37
Apr 12, 2024	46.15	46.15	45.05	45.05	42.93	-
Apr 11, 2024	46.10	46.10	45.81	45.81	43.65	-
Apr 10, 2024	45.20	45.87	45.03	45.87	43.71	215
Apr 9, 2024	46.99	47.01	45.10	45.10	42.98	125
Apr 8, 2024	47.07	47.17	47.07	47.17	44.95	-
Apr 5, 2024	46.04	46.51	46.04	46.51	44.32	32
Apr 4, 2024	45.80	46.43	45.80	46.43	44.24	-
Apr 3, 2024	45.11	45.70	45.11	45.70	43.55	-
Apr 2, 2024	47.00	47.02	46.71	46.71	44.51	210
Mar 28, 2024	46.74	46.88	46.74	46.88	44.67	-
Mar 27, 2024	47.09	47.09	46.66	46.66	44.46	1
Mar 26, 2024	46.95	47.16	46.88	46.88	44.67	90
Mar 25, 2024	46.26	46.98	46.26	46.98	44.77	-
Mar 22, 2024	46.66	46.66	46.43	46.43	44.24	-
Mar 21, 2024	47.37	47.37	46.18	46.67	44.47	300
Mar 20, 2024	47.09	47.09	47.09	47.09	44.87	-
Mar 19, 2024	46.79	47.50	46.79	47.50	45.26	14
Mar 18, 2024	46.90	46.90	46.90	46.90	44.69	-
Mar 15, 2024	44.50	44.50	44.50	44.50	42.40	-
Mar 14, 2024	45.29	45.29	44.50	44.50	42.40	-
Mar 13, 2024	45.12	45.12	44.85	44.85	42.74	13
Mar 12, 2024	44.05	45.04	44.05	45.04	42.92	322
Mar 11, 2024	43.22	43.91	43.22	43.91	41.84	26
Mar 8, 2024	43.40	43.59	43.40	43.59	41.54	-
Mar 7, 2024	43.32	43.34	43.12	43.12	41.09	25
Mar 6, 2024	43.04	43.28	42.90	42.90	40.88	523
Mar 5, 2024	42.23	43.16	42.23	43.16	41.13	623
Mar 4, 2024	44.33	44.33	42.65	42.65	40.64	145
Mar 1, 2024	42.00	44.29	42.00	44.29	42.20	1,013
Feb 29, 2024	37.36	38.00	37.36	37.95	36.16	144
Feb 28, 2024	37.31	37.48	37.31	37.48	35.72	25
Feb 27, 2024	36.77	37.29	36.77	37.29	35.53	-
Feb 26, 2024	36.70	36.88	36.70	36.88	35.14	-
Feb 23, 2024	36.49	36.65	36.49	36.65	34.92	-
Feb 22, 2024	36.60	36.60	36.27	36.27	34.56	-
Feb 21, 2024	35.50	35.50	35.50	35.50	33.83	-
Feb 20, 2024	35.10	35.50	35.10	35.50	33.83	-
Feb 19, 2024	35.47	35.47	35.21	35.21	33.55	-
Feb 16, 2024	35.43	35.62	35.43	35.55	33.88	129
Feb 15, 2024	34.82	35.44	34.82	35.05	33.40	72
Feb 14, 2024	34.50	34.54	34.50	34.54	32.91	-
Feb 13, 2024	34.59	34.59	34.59	34.59	32.96	-
Feb 12, 2024	34.59	34.59	34.57	34.57	32.94	-
Feb 9, 2024	34.31	34.31	34.31	34.31	32.69	-
Feb 8, 2024	34.26	34.26	34.09	34.09	32.48	175
Feb 7, 2024	34.14	34.55	34.14	34.55	32.92	30
Feb 6, 2024	33.65	34.07	33.65	34.07	32.47	-
Feb 5, 2024	33.84	33.84	33.71	33.71	32.12	-
Feb 2, 2024	33.64	33.64	33.64	33.64	32.06	-
Feb 1, 2024	33.21	33.39	33.21	33.39	31.82	-
Jan 31, 2024	33.12	33.25	33.12	33.25	31.68	-
Jan 30, 2024	33.24	33.24	33.00	33.06	31.50	100
Jan 29, 2024	33.21	33.34	33.10	33.10	31.54	90
Jan 26, 2024	32.72	33.10	32.72	33.10	31.54	-
Jan 25, 2024	32.46	32.46	32.46	32.46	30.93	-
Jan 24, 2024	31.96	32.42	31.96	32.42	30.89	-
Jan 23, 2024	31.49	31.49	31.49	31.49	30.01	27
Jan 22, 2024	31.36	31.36	31.29	31.29	29.82	35

37C.BE CNH Industrial NV

12.09

+3.38%

EPIAF Epiroc AB (publ)

18.45

+3.59%

ESCORTS.BO Escorts Kubota Limited

3,567.30

-0.26%

8NI0.MU Nikola Corp. R

1.1678

+0.66%

PAE.MU PACCAR Inc

106.06

-0.69%

FBRKF FBR Limited

0.0238

0.00%

DCO.DE Deere & Company

445.40

0.00%

6326.T Kubota Corporation

1,882.50

+1.40%

EXXRF Exor N.V.

96.61

+0.55%

VOLV-A.ST AB Volvo (publ)

289.60

-0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Daimler Truck Holding AG (DTG.VI)

Related Tickers