XETRA - Delayed Quote
EUR
Daimler Truck Holding AG (DTG.DE)
40.54
-0.14
(-0.34%)
At close: October 30 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.61
40.63
40.23
40.54
40.54
926,100
Oct 29, 2026
40.41
40.92
40.23
40.68
40.68
1,243,130
Oct 28, 2026
40.40
41.00
39.88
40.61
40.61
969,684
Oct 27, 2026
40.63
40.89
40.24
40.24
40.24
1,247,407
Oct 26, 2026
40.23
41.03
40.23
40.85
40.85
660,911
Oct 23, 2026
40.24
40.54
39.77
40.05
40.05
998,475
Oct 22, 2026
40.52
40.83
40.32
40.43
40.43
1,147,869
Oct 21, 2026
40.79
41.33
40.55
40.92
40.92
1,220,686
Oct 20, 2026
40.78
41.07
40.22
40.86
40.86
972,130
Oct 19, 2026
41.38
41.42
40.73
40.87
40.87
770,039
Oct 16, 2026
41.14
41.97
41.10
41.77
41.77
1,113,727
Oct 15, 2026
40.86
41.51
40.77
41.07
41.07
1,347,307
Oct 14, 2026
40.61
41.05
40.18
40.80
40.80
1,280,078
Oct 13, 2026
41.00
41.19
40.42
40.46
40.46
753,710
Oct 12, 2026
41.40
41.43
40.89
41.00
41.00
678,335
Oct 9, 2026
41.00
41.51
40.88
41.35
41.35
1,099,618
Oct 8, 2026
40.50
41.14
40.30
40.69
40.69
1,282,967
Oct 7, 2026
40.43
41.06
40.32
40.68
40.68
1,079,774
Oct 6, 2026
41.31
41.31
40.59
40.91
40.91
1,037,038
Oct 5, 2026
41.00
41.12
40.36
41.08
41.08
915,150
Oct 2, 2026
41.70
41.70
40.41
40.68
40.68
1,397,141
Oct 1, 2026
41.48
42.33
41.34
41.51
41.51
984,660
Sep 30, 2026
42.58
42.68
41.83
41.83
41.83
1,278,716
Sep 29, 2026
43.04
43.04
41.97
42.16
42.16
1,122,433
Sep 28, 2026
42.64
43.26
42.54
43.01
43.01
817,866
Sep 25, 2026
42.43
42.54
41.74
42.54
42.54
1,039,225
Sep 24, 2026
42.35
42.50
41.86
41.86
41.86
1,399,787
Sep 23, 2026
43.37
43.61
42.38
42.58
42.58
1,124,664
Sep 22, 2026
43.33
43.69
43.18
43.20
43.20
876,819
Sep 21, 2026
43.67
43.72
42.74
43.19
43.19
1,580,050
Sep 18, 2026
44.10
44.29
43.05
43.49
43.49
2,671,299
Sep 17, 2026
44.00
44.50
43.94
44.25
44.25
646,735
Sep 16, 2026
43.53
43.98
43.29
43.56
43.56
1,066,957
Sep 15, 2026
44.03
44.03
42.98
43.24
43.24
1,629,493
Sep 14, 2026
43.99
44.47
43.54
44.04
44.04
725,429
Sep 11, 2026
43.98
44.38
43.85
44.31
44.31
749,549
Sep 10, 2026
44.12
44.22
43.49
43.78
43.78
1,144,697
Sep 9, 2026
44.51
44.76
43.93
43.93
43.93
1,347,329
Sep 8, 2026
45.17
45.74
44.84
45.00
45.00
1,017,037
Sep 7, 2026
45.46
45.83
45.23
45.44
45.44
703,965
Sep 4, 2026
45.50
45.81
44.87
45.73
45.73
885,796
Sep 3, 2026
44.79
45.63
44.14
45.63
45.63
712,995
Sep 2, 2026
46.26
46.43
45.07
45.10
45.10
1,241,893
Sep 1, 2026
47.11
47.11
46.17
46.53
46.53
1,031,842
Aug 31, 2026
46.91
47.14
46.67
46.79
46.79
1,335,577
Aug 28, 2026
47.25
47.45
46.58
46.77
46.77
827,090
Aug 27, 2026
47.05
47.21
46.66
46.96
46.96
722,833
Aug 26, 2026
46.81
47.42
46.50
47.08
47.08
680,218
Aug 25, 2026
46.52
47.42
45.97
46.99
46.99
1,121,921
Aug 24, 2026
45.43
46.53
45.27
46.37
46.37
1,009,418
Aug 21, 2026
45.76
45.86
45.39
45.43
45.43
821,472
Aug 20, 2026
45.24
45.66
45.11
45.43
45.43
569,834
Aug 19, 2026
45.22
45.67
45.00
45.20
45.20
592,129
Aug 18, 2026
45.52
46.08
44.98
44.98
44.98
1,133,492
Aug 17, 2026
45.14
45.66
44.88
45.63
45.63
988,853
Aug 14, 2026
45.39
45.39
44.83
45.10
45.10
867,829
Aug 13, 2026
45.69
45.69
44.95
45.05
45.05
1,165,737
Aug 12, 2026
46.24
46.39
45.42
45.53
45.53
982,574
Aug 11, 2026
47.10
47.10
46.08
46.24
46.24
1,112,389
Aug 10, 2026
46.62
47.45
46.58
47.16
47.16
1,072,288
Aug 7, 2026
46.50
47.85
45.95
46.72
46.72
2,303,451
Aug 6, 2026
48.41
48.70
47.91
48.07
48.07
1,046,161
Aug 5, 2026
49.31
49.63
48.05
48.12
48.12
1,274,083
Aug 4, 2026
49.62
49.86
48.61
48.98
48.98
1,017,846
Aug 3, 2026
49.28
50.08
49.16
49.60
49.60
1,203,728
Jul 31, 2026
48.82
49.14
48.61
48.94
48.94
1,004,379
Jul 30, 2026
48.34
48.71
48.04
48.71
48.71
871,088
Jul 29, 2026
48.35
48.56
47.71
48.56
48.56
1,338,275
Jul 28, 2026
46.60
48.10
46.60
48.09
48.09
1,464,409
Jul 27, 2026
47.00
47.25
46.33
46.35
46.35
1,170,236
Jul 24, 2026
46.00
46.42
45.57
45.99
45.99
1,283,523
Jul 23, 2026
44.07
46.53
44.07
45.77
45.77
2,150,968
Jul 22, 2026
43.14
44.28
42.81
44.04
44.04
1,003,789
Jul 21, 2026
43.23
43.67
43.00
43.24
43.24
1,111,765
Jul 20, 2026
42.39
42.92
42.07
42.50
42.50
1,160,560
Jul 17, 2026
42.88
43.43
41.78
42.50
42.50
1,264,200
Jul 16, 2026
43.09
43.16
41.82
42.82
42.82
1,004,469
Jul 15, 2026
42.91
43.64
42.50
42.96
42.96
999,192
Jul 14, 2026
41.96
43.09
41.91
42.82
42.82
1,036,560
Jul 13, 2026
41.58
42.57
41.52
42.15
42.15
919,893
Jul 10, 2026
41.63
42.30
41.37
41.87
41.87
1,163,863
Jul 9, 2026
42.72
42.80
41.51
41.85
41.85
1,259,052
Jul 8, 2026
44.19
44.22
42.38
42.38
42.38
1,448,984
Jul 7, 2026
44.00
44.82
43.93
43.93
43.93
896,779
Jul 6, 2026
44.10
44.53
43.45
43.93
43.93
646,997
Jul 3, 2026
43.29
44.06
43.16
44.01
44.01
953,409
Jul 2, 2026
41.94
43.46
41.68
43.07
43.07
1,203,942
Jul 1, 2026
42.08
42.69
41.90
42.17
42.17
1,095,554
Jun 30, 2026
40.86
42.27
40.78
42.20
42.20
1,100,875
Jun 29, 2026
41.21
41.25
40.22
40.64
40.64
872,253
Jun 26, 2026
41.92
41.92
40.72
41.21
41.21
1,206,461
Jun 25, 2026
40.91
42.48
40.68
41.75
41.75
997,829
Jun 24, 2026
41.01
41.23
40.34
40.84
40.84
1,106,236
Jun 23, 2026
40.96
41.23
40.61
41.21
41.21
967,170
Jun 22, 2026
41.60
41.86
40.45
41.46
41.46
907,575
Jun 19, 2026
41.85
42.03
41.34
41.45
41.45
2,583,668
Jun 18, 2026
42.00
42.02
41.25
41.78
41.78
1,088,199
Jun 17, 2026
41.99
42.44
41.62
41.89
41.89
955,941
Jun 16, 2026
42.69
42.69
41.79
42.42
42.42
823,329
Jun 15, 2026
42.98
43.30
42.54
42.70
42.70
1,019,886
Jun 12, 2026
41.96
42.50
41.78
41.84
41.84
1,035,725
Jun 11, 2026
40.96
41.38
40.33
40.76
40.76
793,104
Jun 10, 2026
41.11
41.84
40.59
40.94
40.94
1,117,268
Jun 9, 2026
41.30
42.03
41.14
41.25
41.25
846,267
Jun 8, 2026
40.56
41.76
40.10
41.59
41.59
1,034,447
Jun 5, 2026
41.63
41.79
41.02
41.13
41.13
749,487
Jun 4, 2026
42.29
42.56
41.69
41.87
41.87
778,422
Jun 3, 2026
42.06
42.72
41.51
42.40
42.40
1,398,240
Jun 2, 2026
41.47
42.32
41.47
42.10
42.10
793,758
Jun 1, 2026
41.93
42.09
40.96
41.16
41.16
718,804
May 29, 2026
42.54
42.78
42.15
42.15
42.15
1,920,554
May 28, 2026
42.80
42.88
41.95
42.49
42.49
841,224
May 27, 2026
41.63
43.52
41.63
43.05
43.05
994,282
May 26, 2026
41.96
42.09
41.45
41.68
41.68
822,053
May 25, 2026
40.74
42.13
40.68
41.91
41.91
752,293
May 22, 2026
40.00
40.27
39.35
40.13
40.13
789,936
May 21, 2026
39.91
40.32
39.55
39.72
39.72
686,957
May 20, 2026
39.00
40.14
39.00
39.85
39.85
777,691
May 19, 2026
39.64
40.01
39.06
39.11
39.11
1,140,292
May 18, 2026
39.26
40.32
39.02
39.93
39.93
1,012,904
May 15, 2026
40.30
40.73
39.47
39.79
39.79
1,361,453
May 14, 2026
40.40
41.10
40.38
40.74
40.74
721,131
May 13, 2026
39.80
40.22
39.38
39.99
39.99
1,203,299
May 12, 2026
39.86
40.23
39.29
39.30
39.30
1,437,375
May 11, 2026
40.22
40.95
40.13
40.37
40.37
999,527
May 8, 2026
41.00
41.08
40.27
40.42
40.42
879,854
May 7, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
42.42
43.37
41.27
41.27
41.27
1,539,266
May 6, 2026
43.49
44.67
42.86
43.87
41.97
2,131,299
May 5, 2026
42.03
43.55
41.85
43.40
41.52
1,656,485
May 4, 2026
42.97
43.28
42.01
42.16
40.33
857,247
Apr 30, 2026
41.41
42.94
41.37
42.94
41.08
855,084
Apr 29, 2026
42.33
42.76
41.70
42.05
40.23
942,857
Apr 28, 2026
43.23
43.52
42.47
42.47
40.63
825,031
Apr 27, 2026
44.00
44.10
43.09
43.09
41.22
797,528
Apr 24, 2026
43.72
44.48
43.09
44.00
42.09
1,067,251
Apr 23, 2026
43.52
43.99
43.13
43.83
41.93
732,872
Apr 22, 2026
43.46
43.69
43.03
43.65
41.76
740,607
Apr 21, 2026
43.40
43.85
42.99
43.17
41.30
595,841
Apr 20, 2026
43.10
43.38
42.98
43.29
41.42
569,087
Apr 17, 2026
42.62
44.18
42.56
43.76
41.86
1,771,732
Apr 16, 2026
42.32
42.63
41.90
42.49
40.65
1,072,209
Apr 15, 2026
43.41
43.57
42.51
42.87
41.01
991,205
Apr 14, 2026
44.45
44.70
43.32
43.32
41.44
1,095,631
Apr 13, 2026
43.70
44.13
43.61
44.00
42.09
745,446
Apr 10, 2026
44.56
44.93
43.49
44.30
42.38
1,176,404
Apr 9, 2026
44.62
44.78
43.66
44.57
42.64
949,472
Apr 8, 2026
44.20
44.95
43.84
44.75
42.81
1,491,958
Apr 7, 2026
42.36
43.24
41.60
41.74
39.93
1,246,657
Apr 2, 2026
41.32
42.47
41.18
42.47
40.63
935,510
Apr 1, 2026
42.52
42.69
41.74
42.31
40.48
1,195,690
Mar 31, 2026
40.99
41.65
40.65
41.47
39.67
873,823
Mar 30, 2026
40.48
41.11
40.38
40.98
39.21
630,503
Mar 27, 2026
41.14
41.17
40.50
40.83
39.06
820,057
Mar 26, 2026
41.29
41.54
41.07
41.20
39.42
1,027,781
Mar 25, 2026
41.49
41.71
41.04
41.40
39.61
888,010
Mar 24, 2026
41.08
41.31
40.56
41.04
39.26
707,379
Mar 23, 2026
38.80
41.44
38.43
41.03
39.25
1,794,586
Mar 20, 2026
40.95
41.10
39.72
39.90
38.17
2,419,770
Mar 19, 2026
41.00
41.02
40.15
40.54
38.78
1,201,997
Mar 18, 2026
41.93
42.44
40.99
41.84
40.03
1,036,493
Mar 17, 2026
42.20
42.47
41.63
41.71
39.90
1,296,106
Mar 16, 2026
42.60
42.75
41.88
42.32
40.49
1,204,968
Mar 13, 2026
42.90
43.88
42.33
42.68
40.83
1,288,699
Mar 12, 2026
42.04
44.06
41.94
43.73
41.84
2,606,475
Mar 11, 2026
41.69
42.40
41.17
42.00
40.18
2,280,569
Mar 10, 2026
40.92
41.50
40.57
41.50
39.70
1,257,556
Mar 9, 2026
39.39
39.99
38.87
39.71
37.99
1,063,297
Mar 6, 2026
41.39
41.59
40.06
40.42
38.67
1,189,624
Mar 5, 2026
42.00
42.44
41.14
41.25
39.46
1,147,941
Mar 4, 2026
40.39
42.22
40.03
42.02
40.20
1,840,441
Mar 3, 2026
42.06
42.06
39.75
39.82
38.10
1,383,718
Mar 2, 2026
41.69
42.16
41.15
42.04
40.22
1,408,228
Feb 27, 2026
42.47
43.03
42.27
43.03
41.17
1,885,636
Feb 26, 2026
42.20
42.94
42.02
42.47
40.63
717,546
Feb 25, 2026
42.70
42.70
41.90
42.19
40.36
684,736
Feb 24, 2026
42.40
42.71
41.97
42.49
40.65
730,437
Feb 23, 2026
42.60
42.61
41.89
42.06
40.24
812,519
Feb 20, 2026
42.09
42.90
41.64
42.73
40.88
1,068,999
Feb 19, 2026
42.24
42.29
41.61
42.04
40.22
955,808
Feb 18, 2026
41.78
42.52
41.78
42.32
40.49
966,300
Feb 17, 2026
42.70
42.83
41.28
41.90
40.09
1,075,117
Feb 16, 2026
43.00
43.27
42.70
42.73
40.88
602,541
Feb 13, 2026
42.97
43.22
42.38
43.10
41.23
806,745
Feb 12, 2026
43.84
43.96
42.60
43.15
41.28
1,397,315
Feb 11, 2026
43.39
44.03
43.01
43.80
41.90
976,151
Feb 10, 2026
43.40
43.40
42.58
43.03
41.17
1,079,973
Feb 9, 2026
43.67
43.67
43.00
43.30
41.42
789,068
Feb 6, 2026
44.04
44.05
43.42
43.68
41.79
1,009,710
Feb 5, 2026
44.17
44.40
43.46
44.18
42.27
997,097
Feb 4, 2026
44.04
44.78
43.95
44.39
42.47
1,820,473
Feb 3, 2026
42.29
43.89
42.20
43.81
41.91
1,785,252
Feb 2, 2026
40.64
41.60
40.60
41.38
39.59
621,563
Jan 30, 2026
40.76
40.97
40.46
40.96
39.19
936,690
Jan 29, 2026
42.69
42.80
40.58
40.75
38.99
1,154,852
Jan 28, 2026
40.66
41.97
40.32
41.86
40.05
1,054,349
Jan 27, 2026
40.90
40.98
40.45
40.51
38.76
915,873
Jan 26, 2026
41.00
41.13
40.65
40.79
39.02
752,291
Jan 23, 2026
41.79
41.84
41.17
41.34
39.55
723,439
Jan 22, 2026
42.13
42.42
41.42
42.00
40.18
1,408,800
Jan 21, 2026
40.00
41.68
39.95
41.38
39.59
1,345,889
Jan 20, 2026
39.88
40.32
39.33
40.00
38.27
890,301
Jan 19, 2026
39.95
40.46
39.61
40.06
38.33
914,009
Jan 16, 2026
41.59
41.78
40.69
41.16
39.38
1,224,685
Jan 15, 2026
41.34
41.78
40.57
41.64
39.84
1,040,765
Jan 14, 2026
40.34
41.38
40.10
40.83
39.06
1,257,851
Jan 13, 2026
40.10
40.49
39.33
40.33
38.58
940,708
Jan 12, 2026
39.90
40.31
39.73
40.08
38.34
831,530
Jan 9, 2026
39.72
40.30
39.33
39.91
38.18
929,267
Jan 8, 2026
39.70
40.40
39.15
39.66
37.94
975,166
Jan 7, 2026
40.10
40.69
39.90
39.90
38.17
1,525,246
Jan 6, 2026
39.90
40.18
39.30
40.18
38.44
1,873,629
Jan 5, 2026
37.79
38.50
37.40
38.00
36.35
1,274,652
Jan 2, 2026
37.39
37.52
36.80
37.50
35.88
800,949
Dec 30, 2025
37.00
37.32
36.82
37.32
35.70
429,136
Dec 29, 2025
37.09
37.26
36.82
37.08
35.47
498,733
Dec 23, 2025
37.40
37.40
37.01
37.01
35.41
414,855
Dec 22, 2025
37.50
37.60
37.05
37.42
35.80
587,421
Dec 19, 2025
37.50
37.73
37.28
37.43
35.81
1,841,443
Dec 18, 2025
37.34
37.94
37.34
37.71
36.08
761,278
Dec 17, 2025
37.34
37.72
37.21
37.64
36.01
829,349
Dec 16, 2025
37.30
37.96
37.18
37.41
35.79
946,189
Dec 15, 2025
38.38
38.47
37.35
37.37
35.75
1,133,588
Dec 12, 2025
38.65
38.97
38.47
38.47
36.80
865,654
Dec 11, 2025
37.10
38.66
36.97
38.54
36.87
1,595,612
Dec 10, 2025
36.71
37.08
36.58
36.79
35.20
541,011
Dec 9, 2025
37.43
37.43
36.56
36.91
35.31
1,010,481
Dec 8, 2025
37.48
37.53
37.09
37.50
35.88
710,741
Dec 5, 2025
37.61
37.92
37.34
37.65
36.02
1,147,383
Dec 4, 2025
35.67
37.63
35.66
37.63
36.00
2,053,489
Dec 3, 2025
35.08
35.51
34.95
35.48
33.94
1,219,510
Dec 2, 2025
35.95
35.96
35.24
35.35
33.82
1,051,314
Dec 1, 2025
36.34
36.48
35.69
35.99
34.43
1,130,697
Nov 28, 2025
37.09
37.09
36.22
36.47
34.89
731,655
Nov 27, 2025
37.10
37.50
36.89
37.04
35.44
665,566
Nov 26, 2025
37.15
37.54
37.12
37.21
35.60
1,250,568
Nov 25, 2025
35.99
37.17
35.80
37.15
35.54
1,390,343
Nov 24, 2025
35.85
36.65
35.70
36.08
34.52
2,049,836
Nov 21, 2025
34.64
35.72
34.64
35.55
34.01
1,131,152
Nov 20, 2025
35.88
35.97
35.07
35.07
33.55
1,098,578
Nov 19, 2025
35.02
36.07
35.01
35.72
34.17
1,700,047
Nov 18, 2025
34.09
34.72
33.53
34.66
33.16
1,840,621
Nov 17, 2025
35.19
35.37
34.80
34.90
33.39
917,509
Nov 14, 2025
35.45
35.64
34.80
35.18
33.66
1,109,417
Nov 13, 2025
36.19
36.37
35.73
35.75
34.20
736,160
Nov 12, 2025
36.24
36.66
35.78
35.95
34.39
881,143
Nov 11, 2025
35.56
36.28
35.53
35.95
34.39
1,197,630
Nov 10, 2025
35.17
36.13
34.98
35.54
34.00
1,643,374
Nov 7, 2025
35.57
36.04
33.46
34.39
32.90
2,118,740
Nov 6, 2025
35.40
35.47
34.68
34.68
33.18
1,137,980
Nov 5, 2025
33.93
35.37
33.89
35.37
33.84
1,306,895
Nov 4, 2025
33.96
34.13
33.53
34.10
32.62
1,332,595
Nov 3, 2025
34.66
34.95
34.16
34.18
32.70
890,907
Oct 31, 2025
34.78
34.91
34.62
34.71
33.21
890,998
Oct 30, 2025
35.10
35.10
34.70
34.77
33.26
935,627
