Daimler Truck Holding AG (1DTRH) Price History
Daily open, high, low, close and volume for Daimler Truck Holding AG (1DTRH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €40.62 | €40.62 | €40.62 | €40.62 | 0 |
| 2026-10-08 | €40.62 | €40.62 | €40.62 | €40.62 | 0 |
| 2026-10-07 | €40.62 | €40.62 | €40.62 | €40.62 | 0 |
| 2026-10-06 | €40.62 | €40.62 | €40.62 | €40.62 | 0 |
| 2026-10-05 | €40.62 | €40.62 | €40.62 | €40.62 | 0 |
| 2026-10-02 | €40.84 | €40.84 | €40.84 | €40.62 | 100 |
| 2026-10-01 | €41.70 | €41.70 | €41.70 | €41.45 | 150 |
| 2026-09-30 | €41.63 | €42.54 | €41.63 | €41.96 | 101 |
| 2026-09-29 | €42.80 | €42.80 | €42.80 | €42.48 | 46 |
| 2026-09-28 | €42.27 | €42.27 | €42.27 | €42.27 | 0 |
| 2026-09-25 | €41.75 | €42.28 | €41.75 | €42.27 | 196 |
| 2026-09-24 | €42.28 | €42.28 | €41.98 | €42.18 | 284 |
| 2026-09-23 | €42.70 | €42.70 | €42.70 | €42.93 | 100 |
| 2026-09-22 | €43.52 | €43.52 | €43.52 | €43.52 | 0 |
| 2026-09-21 | €43.13 | €43.13 | €43.13 | €43.52 | 115 |
| 2026-09-18 | €44.71 | €44.71 | €44.71 | €43.50 | 6 |
| 2026-09-17 | €44.30 | €44.30 | €44.30 | €44.31 | 175 |
| 2026-09-16 | €43.54 | €43.54 | €43.54 | €43.54 | 0 |
| 2026-09-15 | €43.48 | €43.48 | €43.48 | €43.54 | 75 |
| 2026-09-14 | €43.88 | €43.88 | €43.88 | €43.88 | 0 |
| 2026-09-11 | €43.88 | €43.88 | €43.88 | €43.88 | 0 |
| 2026-09-10 | €44.10 | €44.10 | €44.10 | €43.88 | 100 |
| 2026-09-09 | €44.78 | €44.78 | €44.78 | €43.78 | 100 |
| 2026-09-08 | €45.53 | €45.53 | €45.53 | €45.53 | 0 |
| 2026-09-07 | €45.53 | €45.53 | €45.53 | €45.53 | 0 |
| 2026-09-04 | €45.53 | €45.53 | €45.53 | €45.53 | 0 |
| 2026-09-03 | €44.97 | €45.35 | €44.97 | €45.53 | 11 |
| 2026-09-02 | €46.36 | €46.36 | €45.62 | €45.52 | 205 |
| 2026-09-01 | €47.30 | €47.30 | €47.30 | €47.30 | 0 |
| 2026-08-31 | €47.30 | €47.30 | €47.30 | €47.30 | 0 |
| 2026-08-28 | €47.30 | €47.30 | €47.30 | €47.30 | 0 |
| 2026-08-27 | €47.30 | €47.30 | €47.30 | €47.30 | 0 |
| 2026-08-26 | €47.30 | €47.30 | €47.30 | €47.30 | 0 |
| 2026-08-25 | €47.02 | €47.02 | €47.02 | €47.30 | 100 |
| 2026-08-24 | €46.30 | €46.30 | €46.30 | €46.32 | 200 |
| 2026-08-21 | €45.25 | €45.25 | €45.25 | €45.25 | 0 |
| 2026-08-20 | €45.25 | €45.25 | €45.25 | €45.25 | 0 |
| 2026-08-19 | €45.25 | €45.25 | €45.25 | €45.25 | 0 |
| 2026-08-18 | €45.84 | €45.84 | €45.70 | €45.25 | 300 |
| 2026-08-17 | €45.20 | €45.50 | €45.20 | €45.14 | 306 |
| 2026-08-14 | €43.48 | €43.48 | €43.48 | €43.48 | 0 |
| 2026-08-13 | €44.26 | €45.20 | €44.26 | €43.48 | 156 |
| 2026-08-12 | €44.87 | €44.87 | €44.87 | €46.08 | 6 |
| 2026-08-11 | €47.00 | €47.00 | €47.00 | €47.00 | 0 |
| 2026-08-10 | €47.00 | €47.00 | €47.00 | €47.00 | 0 |
| 2026-08-07 | €46.56 | €46.88 | €46.14 | €47.00 | 551 |
| 2026-08-06 | €48.60 | €48.88 | €48.60 | €48.40 | 105 |
| 2026-08-05 | €46.81 | €48.30 | €46.81 | €48.35 | 250 |
| 2026-08-04 | €49.28 | €49.28 | €48.86 | €49.03 | 275 |
| 2026-08-03 | €50.08 | €50.08 | €50.08 | €49.84 | 6 |
| 2026-07-31 | €48.44 | €48.44 | €48.44 | €48.44 | 0 |
| 2026-07-30 | €48.28 | €48.28 | €48.20 | €48.44 | 78 |
| 2026-07-29 | €47.69 | €47.69 | €47.69 | €48.25 | 160 |
| 2026-07-28 | €47.30 | €48.32 | €47.30 | €48.27 | 304 |
| 2026-07-27 | €45.63 | €46.87 | €45.63 | €46.90 | 318 |
| 2026-07-24 | €46.08 | €46.08 | €46.08 | €46.08 | 0 |
| 2026-07-23 | €45.50 | €46.33 | €44.41 | €46.08 | 824 |
| 2026-07-22 | €43.80 | €44.14 | €43.80 | €43.95 | 350 |
| 2026-07-21 | €43.10 | €43.32 | €43.10 | €43.34 | 450 |
| 2026-07-20 | €42.70 | €42.70 | €42.70 | €42.61 | 250 |
| 2026-07-17 | €42.14 | €42.14 | €42.14 | €42.26 | 400 |
| 2026-07-16 | €42.97 | €42.97 | €42.97 | €42.97 | 0 |
| 2026-07-15 | €42.82 | €43.40 | €42.82 | €42.97 | 400 |
| 2026-07-14 | €42.32 | €42.32 | €42.32 | €42.32 | 0 |
| 2026-07-13 | €42.10 | €42.10 | €42.10 | €42.32 | 150 |
| 2026-07-10 | €41.77 | €41.77 | €41.77 | €41.77 | 0 |
| 2026-07-09 | €42.16 | €42.16 | €41.66 | €41.77 | 450 |
| 2026-07-08 | €43.14 | €43.14 | €42.74 | €42.94 | 500 |
| 2026-07-07 | €44.34 | €44.34 | €44.10 | €44.44 | 400 |
| 2026-07-06 | €44.40 | €44.57 | €43.94 | €44.14 | 424 |
| 2026-07-03 | €43.58 | €44.00 | €43.58 | €43.42 | 353 |
| 2026-07-02 | €42.40 | €43.12 | €42.40 | €43.30 | 550 |
| 2026-07-01 | €42.46 | €42.46 | €41.98 | €42.18 | 300 |
| 2026-06-30 | €41.38 | €41.84 | €41.38 | €41.98 | 400 |
| 2026-06-29 | €40.58 | €40.58 | €40.58 | €40.68 | 200 |
| 2026-06-26 | €41.06 | €41.06 | €41.06 | €41.14 | 200 |
| 2026-06-25 | €41.80 | €43.79 | €41.80 | €41.06 | 250 |
| 2026-06-24 | €41.01 | €41.01 | €41.01 | €41.01 | 0 |
| 2026-06-23 | €40.88 | €40.88 | €40.88 | €41.01 | 150 |
| 2026-06-22 | €41.54 | €41.54 | €41.54 | €40.17 | 150 |
| 2026-06-19 | €42.05 | €42.05 | €42.05 | €42.05 | 0 |
| 2026-06-18 | €42.05 | €42.05 | €42.05 | €42.05 | 0 |
| 2026-06-17 | €42.06 | €42.06 | €42.06 | €42.05 | 150 |
| 2026-06-16 | €42.16 | €42.16 | €42.16 | €42.09 | 100 |
| 2026-06-15 | €43.10 | €43.16 | €42.62 | €42.84 | 750 |
| 2026-06-12 | €41.80 | €42.42 | €41.80 | €41.80 | 601 |
| 2026-06-11 | €40.80 | €40.80 | €40.80 | €40.70 | 301 |
| 2026-06-10 | €41.54 | €41.54 | €41.54 | €41.54 | 0 |
| 2026-06-09 | €41.30 | €41.30 | €41.30 | €41.54 | 230 |
| 2026-06-08 | €40.66 | €40.66 | €40.66 | €41.63 | 100 |
| 2026-06-05 | €41.58 | €42.54 | €41.16 | €41.35 | 480 |
| 2026-06-04 | €42.40 | €42.40 | €41.05 | €41.98 | 350 |
| 2026-06-03 | €41.87 | €41.87 | €41.87 | €42.13 | 702 |
| 2026-06-02 | €41.67 | €41.88 | €40.58 | €41.55 | 110 |
| 2026-06-01 | €41.96 | €41.96 | €41.96 | €41.23 | 150 |
| 2026-05-29 | €42.29 | €42.29 | €42.29 | €42.29 | 0 |
| 2026-05-28 | €42.88 | €42.88 | €42.88 | €42.29 | 300 |
| 2026-05-27 | €42.38 | €43.10 | €42.38 | €43.12 | 425 |
| 2026-05-26 | €42.01 | €42.01 | €42.01 | €42.01 | 0 |
| 2026-05-25 | €40.92 | €41.76 | €40.92 | €42.01 | 600 |
| 2026-05-22 | €39.91 | €39.91 | €39.91 | €39.91 | 0 |
| 2026-05-21 | €39.92 | €39.92 | €39.92 | €39.91 | 100 |
| 2026-05-20 | €39.72 | €39.72 | €39.72 | €39.72 | 0 |
| 2026-05-19 | €39.24 | €39.24 | €39.24 | €39.72 | 104 |
| 2026-05-18 | €39.36 | €40.00 | €39.36 | €39.69 | 175 |
| 2026-05-15 | €40.36 | €40.36 | €39.90 | €39.63 | 425 |
| 2026-05-14 | €41.61 | €41.61 | €40.86 | €40.81 | 202 |
| 2026-05-13 | €39.88 | €40.10 | €39.88 | €39.68 | 350 |
| 2026-05-12 | €40.92 | €40.92 | €40.92 | €40.92 | 0 |
| 2026-05-11 | €40.56 | €40.56 | €40.53 | €40.92 | 180 |
| 2026-05-08 | €40.50 | €40.50 | €40.23 | €41.02 | 350 |
| 2026-05-07 | €42.90 | €42.90 | €41.66 | €41.78 | 1,200 |
| 2026-05-06 | €43.50 | €43.92 | €42.29 | €43.40 | 418 |
| 2026-05-05 | €43.10 | €43.10 | €43.10 | €43.49 | 250 |
| 2026-05-04 | €42.90 | €42.90 | €40.80 | €42.40 | 450 |
| 2026-04-30 | €42.50 | €42.50 | €42.50 | €42.68 | 200 |
| 2026-04-29 | €42.06 | €42.06 | €42.06 | €41.87 | 300 |
| 2026-04-28 | €42.96 | €42.96 | €42.96 | €43.54 | 148 |
| 2026-04-27 | €43.38 | €43.38 | €43.38 | €43.25 | 350 |
| 2026-04-24 | €43.86 | €43.86 | €43.86 | €43.91 | 250 |
| 2026-04-23 | €43.34 | €43.34 | €43.34 | €43.34 | 0 |
| 2026-04-22 | €43.34 | €43.34 | €43.34 | €43.34 | 0 |
| 2026-04-21 | €43.72 | €43.72 | €43.14 | €43.34 | 600 |
| 2026-04-20 | €43.30 | €43.30 | €43.30 | €43.23 | 350 |
| 2026-04-17 | €42.70 | €44.00 | €42.70 | €43.93 | 700 |
| 2026-04-16 | €42.44 | €42.44 | €42.44 | €42.68 | 250 |
| 2026-04-15 | €42.94 | €42.94 | €42.94 | €42.92 | 150 |
| 2026-04-14 | €44.40 | €44.40 | €43.74 | €44.14 | 1,100 |
| 2026-04-13 | €44.10 | €44.10 | €44.10 | €43.80 | 300 |
| 2026-04-10 | €44.46 | €44.46 | €44.46 | €44.46 | 250 |
| 2026-04-09 | €43.88 | €43.88 | €43.88 | €44.21 | 250 |
| 2026-04-08 | €44.31 | €44.40 | €44.20 | €44.28 | 1,054 |
| 2026-04-07 | €43.06 | €43.06 | €41.61 | €42.21 | 1,175 |
| 2026-04-02 | €41.70 | €42.14 | €41.70 | €41.89 | 500 |
| 2026-04-01 | €42.10 | €42.40 | €42.10 | €42.21 | 350 |
| 2026-03-31 | €41.16 | €41.50 | €41.16 | €41.47 | 550 |
| 2026-03-30 | €40.50 | €40.50 | €40.50 | €40.77 | 200 |
| 2026-03-27 | €40.90 | €40.90 | €40.90 | €40.78 | 350 |
| 2026-03-26 | €41.30 | €41.30 | €41.30 | €41.30 | 0 |
| 2026-03-25 | €41.41 | €41.41 | €41.40 | €41.30 | 300 |
| 2026-03-24 | €40.80 | €40.80 | €40.80 | €40.86 | 250 |
| 2026-03-23 | €38.23 | €41.30 | €38.23 | €41.04 | 600 |
| 2026-03-20 | €40.80 | €40.80 | €39.96 | €40.21 | 375 |
| 2026-03-19 | €40.42 | €40.42 | €40.42 | €40.00 | 150 |
| 2026-03-18 | €41.20 | €41.81 | €41.20 | €41.17 | 370 |
| 2026-03-17 | €43.46 | €43.46 | €43.46 | €42.05 | 20 |
| 2026-03-16 | €42.15 | €42.15 | €42.15 | €42.49 | 350 |
| 2026-03-13 | €43.24 | €43.24 | €42.82 | €42.67 | 385 |
| 2026-03-12 | €42.56 | €43.60 | €42.56 | €43.37 | 1,045 |
| 2026-03-11 | €41.64 | €42.30 | €41.64 | €41.96 | 700 |
| 2026-03-10 | €40.72 | €41.24 | €40.66 | €41.51 | 700 |
| 2026-03-09 | €39.34 | €39.34 | €39.34 | €39.88 | 300 |
| 2026-03-06 | €40.28 | €40.28 | €39.55 | €40.60 | 360 |
| 2026-03-05 | €41.40 | €43.02 | €41.40 | €41.56 | 1,700 |
| 2026-03-04 | €40.62 | €42.00 | €40.62 | €41.40 | 650 |
| 2026-03-03 | €40.05 | €40.34 | €40.00 | €40.35 | 610 |
| 2026-03-02 | €40.67 | €41.38 | €40.67 | €41.80 | 450 |
| 2026-02-27 | €42.22 | €42.22 | €42.22 | €42.22 | 0 |
| 2026-02-26 | €42.60 | €42.60 | €42.60 | €42.22 | 250 |
| 2026-02-25 | €42.26 | €42.26 | €42.26 | €42.26 | 0 |
| 2026-02-24 | €42.26 | €42.26 | €42.26 | €42.26 | 0 |
| 2026-02-23 | €42.26 | €42.26 | €42.26 | €42.26 | 0 |
| 2026-02-20 | €42.26 | €42.26 | €42.26 | €42.26 | 0 |
| 2026-02-19 | €41.70 | €42.10 | €41.70 | €42.26 | 600 |
| 2026-02-18 | €42.16 | €42.16 | €42.16 | €42.41 | 200 |
| 2026-02-17 | €42.46 | €42.46 | €41.79 | €42.06 | 410 |
| 2026-02-16 | €44.39 | €44.39 | €42.04 | €43.11 | 496 |
| 2026-02-13 | €42.84 | €43.10 | €42.84 | €43.27 | 500 |
| 2026-02-12 | €42.44 | €43.70 | €42.44 | €43.58 | 500 |
| 2026-02-11 | €43.70 | €43.70 | €43.36 | €43.58 | 500 |
| 2026-02-10 | €43.00 | €43.00 | €42.86 | €43.35 | 200 |
| 2026-02-09 | €43.30 | €43.30 | €43.30 | €43.72 | 250 |
| 2026-02-06 | €43.88 | €43.88 | €43.88 | €43.80 | 200 |
| 2026-02-05 | €44.14 | €45.21 | €43.75 | €43.85 | 396 |
| 2026-02-04 | €44.16 | €44.16 | €44.16 | €44.41 | 200 |
| 2026-02-03 | €42.50 | €43.50 | €42.50 | €43.27 | 1,100 |
| 2026-02-02 | €41.42 | €41.42 | €41.42 | €41.78 | 300 |
| 2026-01-30 | €40.70 | €40.90 | €40.70 | €40.49 | 600 |
| 2026-01-29 | €42.10 | €42.10 | €40.68 | €41.11 | 800 |
| 2026-01-28 | €41.50 | €41.90 | €41.13 | €41.52 | 1,100 |
| 2026-01-27 | €40.84 | €40.84 | €40.84 | €40.68 | 200 |
| 2026-01-26 | €40.98 | €40.98 | €40.98 | €41.24 | 150 |
| 2026-01-23 | €42.70 | €42.70 | €41.24 | €41.74 | 550 |
| 2026-01-22 | €42.14 | €42.14 | €41.60 | €42.08 | 449 |
| 2026-01-21 | €40.42 | €41.30 | €40.42 | €40.53 | 562 |
| 2026-01-20 | €39.50 | €39.52 | €39.50 | €40.47 | 183 |
| 2026-01-19 | €40.20 | €40.27 | €39.80 | €40.59 | 1,510 |
| 2026-01-16 | €41.23 | €41.23 | €41.23 | €41.23 | 0 |
| 2026-01-15 | €40.40 | €41.16 | €40.40 | €41.23 | 609 |
| 2026-01-14 | €40.78 | €41.10 | €39.51 | €38.74 | 1,261 |
| 2026-01-13 | €39.86 | €40.08 | €39.46 | €40.13 | 1,000 |
| 2026-01-12 | €40.16 | €40.16 | €40.16 | €38.61 | 200 |
| 2026-01-09 | €40.71 | €40.71 | €38.70 | €39.69 | 470 |
| 2026-01-08 | €39.68 | €39.68 | €39.68 | €39.50 | 200 |
| 2026-01-07 | €40.40 | €40.40 | €40.10 | €40.41 | 400 |
| 2026-01-06 | €39.64 | €40.00 | €38.58 | €39.58 | 930 |
| 2026-01-05 | €38.26 | €38.83 | €37.58 | €37.97 | 870 |
| 2026-01-02 | €37.16 | €37.44 | €37.16 | €36.96 | 505 |
| 2025-12-30 | €37.01 | €37.01 | €37.01 | €37.01 | 0 |
| 2025-12-29 | €37.04 | €37.04 | €37.04 | €37.01 | 300 |
| 2025-12-23 | €37.65 | €37.65 | €37.65 | €37.65 | 0 |
| 2025-12-22 | €37.65 | €37.65 | €37.65 | €37.65 | 0 |
| 2025-12-19 | €37.48 | €37.48 | €37.48 | €37.65 | 400 |
| 2025-12-18 | €37.74 | €37.74 | €37.74 | €37.42 | 350 |
| 2025-12-17 | €37.89 | €38.52 | €37.40 | €37.76 | 667 |
| 2025-12-16 | €37.68 | €38.68 | €37.68 | €37.67 | 229 |
| 2025-12-15 | €37.86 | €37.86 | €36.59 | €37.48 | 1,423 |
| 2025-12-12 | €38.80 | €38.80 | €38.80 | €38.14 | 300 |
| 2025-12-11 | €37.10 | €38.06 | €37.10 | €38.41 | 893 |
| 2025-12-10 | €36.97 | €36.97 | €36.97 | €36.97 | 0 |
| 2025-12-09 | €36.74 | €36.74 | €36.74 | €36.97 | 300 |
| 2025-12-08 | €36.93 | €37.32 | €36.93 | €37.42 | 253 |
| 2025-12-05 | €36.41 | €37.86 | €36.41 | €37.39 | 68 |
| 2025-12-04 | €36.00 | €37.46 | €36.00 | €37.29 | 1,145 |
| 2025-12-03 | €35.58 | €36.70 | €35.58 | €35.40 | 1,100 |
| 2025-12-02 | €36.90 | €36.90 | €35.58 | €35.46 | 539 |
| 2025-12-01 | €36.73 | €36.73 | €36.73 | €36.73 | 0 |
| 2025-11-28 | €36.78 | €36.96 | €35.23 | €36.73 | 795 |
| 2025-11-27 | €37.40 | €37.40 | €37.06 | €37.12 | 383 |
| 2025-11-26 | €37.57 | €37.57 | €37.40 | €37.28 | 325 |
| 2025-11-25 | €35.58 | €36.90 | €34.15 | €36.48 | 2,792 |
| 2025-11-24 | €36.20 | €36.20 | €35.90 | €35.94 | 600 |
| 2025-11-21 | €35.02 | €35.02 | €35.02 | €35.80 | 12 |
| 2025-11-20 | €35.40 | €35.46 | €34.32 | €35.12 | 650 |
| 2025-11-19 | €34.72 | €36.79 | €34.72 | €35.87 | 1,125 |
| 2025-11-18 | €33.90 | €34.74 | €33.90 | €34.18 | 900 |
| 2025-11-17 | €35.26 | €35.26 | €35.26 | €35.00 | 300 |
| 2025-11-14 | €35.10 | €35.10 | €35.10 | €35.55 | 600 |
| 2025-11-13 | €36.20 | €36.20 | €36.20 | €35.91 | 200 |
| 2025-11-12 | €36.30 | €36.48 | €36.10 | €36.21 | 512 |
| 2025-11-11 | €35.06 | €35.06 | €35.06 | €35.06 | 0 |
| 2025-11-10 | €35.34 | €35.80 | €35.34 | €35.06 | 600 |
| 2025-11-07 | €33.68 | €34.70 | €33.68 | €34.38 | 1,225 |
| 2025-11-06 | €35.00 | €35.00 | €35.00 | €35.34 | 20 |
| 2025-11-05 | €34.42 | €35.26 | €34.42 | €35.14 | 800 |
| 2025-11-04 | €32.83 | €34.45 | €32.77 | €33.76 | 191 |
| 2025-11-03 | €35.17 | €35.17 | €34.28 | €34.52 | 400 |
| 2025-10-31 | €33.69 | €34.70 | €33.69 | €34.72 | 600 |
| 2025-10-30 | €34.89 | €34.89 | €34.89 | €34.89 | 0 |
| 2025-10-29 | €35.06 | €35.23 | €35.06 | €34.89 | 550 |
| 2025-10-28 | €34.76 | €34.76 | €34.76 | €34.76 | 0 |
| 2025-10-27 | €35.14 | €35.33 | €35.14 | €34.76 | 600 |
| 2025-10-24 | €35.44 | €35.44 | €35.44 | €35.36 | 100 |
| 2025-10-23 | €35.07 | €35.07 | €35.07 | €34.94 | 25 |
| 2025-10-22 | €35.20 | €35.20 | €35.20 | €35.06 | 200 |
| 2025-10-21 | €34.74 | €34.74 | €34.74 | €34.89 | 10 |
| 2025-10-20 | €35.40 | €35.40 | €34.68 | €34.74 | 325 |
| 2025-10-17 | €34.36 | €34.36 | €34.36 | €34.36 | 0 |
| 2025-10-16 | €34.36 | €34.36 | €34.36 | €34.36 | 0 |
| 2025-10-15 | €35.46 | €35.46 | €35.46 | €34.36 | 200 |
| 2025-10-14 | €34.00 | €34.00 | €34.00 | €33.90 | 300 |
| 2025-10-13 | €34.59 | €34.59 | €34.59 | €34.59 | 0 |
| 2025-10-10 | €35.32 | €35.32 | €35.32 | €34.59 | 400 |
| 2025-10-09 | €34.80 | €36.53 | €34.74 | €35.31 | 462 |