Frankfurt - Delayed Quote
EUR
Daimler Truck Holding AG (DTG.F)
39.90
-0.59
(-1.46%)
As of 9:29:59 AM GMT+1. Market Open.
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
Nov 2, 2026
40.42
40.42
39.90
39.90
39.90
1,085
Oct 30, 2026
40.44
40.54
40.30
40.49
40.49
1,241
Oct 29, 2026
40.61
40.84
40.43
40.43
40.43
478
Oct 28, 2026
40.17
40.94
40.16
40.70
40.70
1,644
Oct 27, 2026
40.70
40.70
40.31
40.31
40.31
852
Oct 26, 2026
40.60
40.91
40.60
40.77
40.77
1,370
Oct 23, 2026
40.25
40.26
39.90
39.99
39.99
10,262
Oct 22, 2026
40.54
40.73
40.34
40.34
40.34
2,235
Oct 21, 2026
40.84
41.24
40.64
41.04
41.04
1,929
Oct 20, 2026
40.56
40.80
40.31
40.69
40.69
6,646
Oct 19, 2026
41.51
41.51
40.79
40.83
40.83
535
Oct 16, 2026
41.16
41.88
41.16
41.88
41.88
883
Oct 15, 2026
40.49
41.50
40.49
40.99
40.99
1,460
Oct 14, 2026
40.73
41.05
40.54
41.05
41.05
410
Oct 13, 2026
40.85
40.99
40.45
40.45
40.45
1,538
Oct 12, 2026
41.52
41.63
40.91
41.01
41.01
2,164
Oct 9, 2026
40.86
41.32
40.81
41.32
41.32
3,388
Oct 8, 2026
40.45
41.08
40.45
40.95
40.95
3,459
Oct 7, 2026
40.64
40.73
40.46
40.67
40.67
1,195
Oct 6, 2026
41.33
41.43
40.69
40.78
40.78
1,702
Oct 5, 2026
40.85
41.29
40.42
41.29
41.29
3,116
Oct 2, 2026
41.53
41.80
40.50
40.50
40.50
1,004
Oct 1, 2026
41.60
42.18
41.49
41.49
41.49
890
Sep 30, 2026
42.14
42.57
41.95
41.95
41.95
2,914
Sep 29, 2026
42.95
42.95
42.07
42.14
42.14
1,627
Sep 28, 2026
42.50
43.21
42.50
43.21
43.21
1,413
Sep 25, 2026
42.00
42.50
42.00
42.50
42.50
961
Sep 24, 2026
42.41
42.45
41.77
42.00
42.00
2,111
Sep 23, 2026
43.29
43.29
42.41
42.41
42.41
1,488
Sep 22, 2026
43.05
43.56
43.05
43.12
43.12
1,629
Sep 21, 2026
43.41
43.65
43.07
43.18
43.18
869
Sep 18, 2026
44.11
44.11
43.32
43.32
43.32
2,375
Sep 17, 2026
43.64
44.30
43.64
44.07
44.07
468
Sep 16, 2026
43.52
43.69
43.34
43.49
43.49
796
Sep 15, 2026
43.96
44.13
43.03
43.49
43.49
851
Sep 14, 2026
43.98
44.15
43.74
44.15
44.15
2,398
Sep 11, 2026
43.59
44.22
43.59
44.15
44.15
523
Sep 10, 2026
44.05
44.05
43.66
43.66
43.66
744
Sep 9, 2026
44.71
44.71
44.00
44.22
44.22
5,626
Sep 8, 2026
45.20
45.62
44.84
44.84
44.84
1,508
Sep 7, 2026
45.45
45.58
45.30
45.40
45.40
1,020
Sep 4, 2026
45.32
45.75
44.94
45.38
45.38
6,892
Sep 3, 2026
45.09
45.65
44.29
45.65
45.65
679
Sep 2, 2026
46.10
46.10
45.04
45.25
45.25
541
Sep 1, 2026
46.63
47.03
46.36
46.50
46.50
991
Aug 31, 2026
46.57
47.15
46.57
46.73
46.73
869
Aug 28, 2026
46.91
47.43
46.67
46.67
46.67
2,471
Aug 27, 2026
47.09
47.09
47.01
47.01
47.01
297
Aug 26, 2026
47.01
47.33
46.76
47.19
47.19
1,640
Aug 25, 2026
46.38
47.39
46.30
47.13
47.13
7,462
Aug 24, 2026
45.24
46.36
45.24
46.36
46.36
377
Aug 21, 2026
45.19
45.63
45.19
45.51
45.51
698
Aug 20, 2026
45.12
45.61
45.12
45.34
45.34
2,806
Aug 19, 2026
44.81
45.56
44.81
45.12
45.12
757
Aug 18, 2026
45.72
45.94
44.65
44.86
44.86
2,301
Aug 17, 2026
45.08
45.66
44.95
45.57
45.57
1,075
Aug 14, 2026
45.05
45.25
44.89
45.25
45.25
1,280
Aug 13, 2026
45.41
45.50
45.00
45.03
45.03
3,614
Aug 12, 2026
46.11
46.16
45.52
45.52
45.52
1,686
Aug 11, 2026
47.10
47.12
46.02
46.02
46.02
4,486
Aug 10, 2026
46.47
47.25
46.47
47.21
47.21
3,749
Aug 7, 2026
45.13
46.76
45.13
46.76
46.76
9,906
Aug 6, 2026
48.19
48.65
47.98
47.98
47.98
3,178
Aug 5, 2026
49.06
49.06
47.76
47.76
47.76
3,340
Aug 4, 2026
49.61
49.86
48.67
49.06
49.06
5,302
Aug 3, 2026
49.23
50.06
49.11
49.62
49.62
6,564
Jul 31, 2026
48.78
49.08
48.74
48.95
48.95
4,077
Jul 30, 2026
48.06
48.65
48.06
48.59
48.59
5,072
Jul 29, 2026
47.85
48.35
47.42
48.35
48.35
3,702
Jul 28, 2026
46.22
48.10
46.22
48.10
48.10
8,068
Jul 27, 2026
46.13
47.03
46.13
46.37
46.37
4,916
Jul 24, 2026
45.31
46.25
45.31
45.69
45.69
4,694
Jul 23, 2026
44.34
46.44
44.34
45.57
45.57
13,375
Jul 22, 2026
43.35
44.77
42.88
44.71
44.71
6,758
Jul 21, 2026
42.74
43.40
42.74
43.24
43.24
789
Jul 20, 2026
42.49
42.80
42.27
42.27
42.27
1,129
Jul 17, 2026
43.08
43.08
41.94
42.32
42.32
667
Jul 16, 2026
42.72
42.97
42.14
42.50
42.50
901
Jul 15, 2026
42.51
43.31
42.51
43.03
43.03
2,902
Jul 14, 2026
41.85
42.76
41.85
42.67
42.67
615
Jul 13, 2026
41.61
42.51
41.46
41.94
41.94
2,002
Jul 10, 2026
41.70
42.13
41.70
41.72
41.72
1,488
Jul 9, 2026
42.76
42.76
41.50
41.76
41.76
2,273
Jul 8, 2026
44.25
44.25
42.62
42.75
42.75
3,974
Jul 7, 2026
43.72
44.80
43.72
44.28
44.28
10,649
Jul 6, 2026
43.97
44.50
43.49
43.78
43.78
3,619
Jul 3, 2026
43.14
44.02
43.14
43.88
43.88
6,995
Jul 2, 2026
42.06
43.20
42.06
43.00
43.00
6,752
Jul 1, 2026
42.31
42.37
42.19
42.19
42.19
349
Jun 30, 2026
40.73
42.07
40.69
42.02
42.02
1,124
Jun 29, 2026
41.11
41.11
40.27
40.61
40.61
3,359
Jun 26, 2026
41.32
41.87
41.32
41.41
41.41
120
Jun 25, 2026
40.67
42.46
40.67
41.89
41.89
721
Jun 24, 2026
41.15
41.15
40.51
40.61
40.61
6,204
Jun 23, 2026
40.94
41.11
40.80
41.11
41.11
1,554
Jun 22, 2026
41.41
41.48
40.59
41.28
41.28
3,510
Jun 19, 2026
42.00
42.00
41.36
41.40
41.40
1,970
Jun 18, 2026
41.89
41.91
41.42
41.73
41.73
3,078
Jun 17, 2026
42.02
42.34
41.98
42.18
42.18
3,094
Jun 16, 2026
42.58
42.79
41.90
42.32
42.32
3,089
Jun 15, 2026
42.37
43.23
42.37
42.93
42.93
4,112
Jun 12, 2026
41.19
42.36
41.19
41.78
41.78
4,035
Jun 11, 2026
40.66
41.21
40.66
41.10
41.10
2,408
Jun 10, 2026
41.12
41.76
40.81
40.81
40.81
977
Jun 9, 2026
41.41
41.98
41.11
41.28
41.28
2,458
Jun 8, 2026
40.63
41.54
40.33
41.42
41.42
1,351
Jun 5, 2026
41.79
41.79
40.75
40.75
40.75
2,234
Jun 4, 2026
42.12
42.49
41.69
41.81
41.81
1,645
Jun 3, 2026
42.41
42.54
41.98
42.29
42.29
1,340
Jun 2, 2026
41.22
42.22
41.22
41.83
41.83
1,644
Jun 1, 2026
41.88
42.06
41.04
41.37
41.37
3,132
May 29, 2026
42.45
42.53
42.29
42.29
42.29
3,025
May 28, 2026
42.86
42.86
42.09
42.35
42.35
998
May 27, 2026
41.59
43.45
41.59
42.94
42.94
6,960
May 26, 2026
41.63
42.00
41.50
41.70
41.70
2,320
May 25, 2026
40.52
40.94
40.52
40.94
40.94
2,032
May 22, 2026
40.48
40.48
39.47
39.91
39.91
3,586
May 21, 2026
39.85
40.25
39.70
40.11
40.11
6,038
May 20, 2026
38.93
39.99
38.93
39.85
39.85
2,301
May 19, 2026
39.97
40.00
39.05
39.30
39.30
1,030
May 18, 2026
39.59
39.96
39.14
39.66
39.66
2,838
May 15, 2026
40.29
40.61
39.58
39.79
39.79
4,442
May 14, 2026
40.28
41.00
40.28
40.92
40.92
704
May 13, 2026
39.80
40.13
39.51
40.11
40.11
3,073
May 12, 2026
40.04
40.10
39.34
39.40
39.40
4,065
May 11, 2026
40.27
40.80
40.18
40.33
40.33
6,529
May 8, 2026
40.95
40.95
40.29
40.39
40.39
3,021
May 7, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
43.02
43.35
41.19
41.20
41.20
7,399
May 6, 2026
42.96
44.42
42.96
43.68
41.78
6,409
May 5, 2026
42.25
43.34
41.87
43.34
41.45
4,360
May 4, 2026
42.55
43.21
42.13
42.13
40.30
5,133
Apr 30, 2026
41.57
43.30
41.48
43.14
41.26
11,040
Apr 29, 2026
42.72
42.88
41.78
41.78
39.96
2,210
Apr 28, 2026
43.13
43.36
42.65
42.65
40.79
1,146
Apr 27, 2026
43.97
44.00
43.16
43.16
41.28
4,687
Apr 24, 2026
43.68
44.19
43.59
44.09
42.17
4,209
Apr 23, 2026
43.33
43.93
43.13
43.47
41.58
4,542
Apr 22, 2026
43.28
43.75
43.13
43.75
41.85
3,003
Apr 21, 2026
43.60
43.78
42.77
42.77
40.91
6,636
Apr 20, 2026
43.11
43.24
43.04
43.17
41.29
4,238
Apr 17, 2026
42.27
44.00
42.27
43.65
41.75
1,822
Apr 16, 2026
42.42
42.57
42.32
42.35
40.51
4,911
Apr 15, 2026
43.15
43.35
42.65
43.00
41.13
1,162
Apr 14, 2026
44.21
44.38
43.32
43.32
41.44
2,815
Apr 13, 2026
43.46
44.21
43.46
44.21
42.29
1,215
Apr 10, 2026
44.59
44.88
43.78
44.25
42.33
4,478
Apr 9, 2026
44.30
44.57
43.69
44.31
42.38
4,504
Apr 8, 2026
43.24
44.88
43.24
44.68
42.74
5,270
Apr 7, 2026
42.45
43.11
42.07
42.09
40.26
7,296
Apr 2, 2026
41.55
42.36
41.49
42.36
40.52
929
Apr 1, 2026
42.08
42.60
41.90
42.55
40.70
1,938
Mar 31, 2026
40.96
41.82
40.90
41.82
40.00
4,339
Mar 30, 2026
40.42
40.93
40.42
40.93
39.15
585
Mar 27, 2026
41.14
41.14
40.66
40.96
39.18
756
Mar 26, 2026
40.86
41.66
40.86
41.66
39.85
1,181
Mar 25, 2026
41.42
41.47
41.18
41.39
39.59
2,895
Mar 24, 2026
40.83
41.52
40.65
41.52
39.71
2,346
Mar 23, 2026
38.61
41.25
38.49
41.16
39.37
4,709
Mar 20, 2026
40.67
41.00
39.34
39.41
37.70
4,365
Mar 19, 2026
41.14
41.14
40.33
40.81
39.03
6,428
Mar 18, 2026
41.92
42.38
41.00
41.16
39.37
7,247
Mar 17, 2026
41.97
42.20
41.72
41.72
39.91
1,818
Mar 16, 2026
42.79
42.91
42.10
42.31
40.47
8,765
Mar 13, 2026
43.56
43.63
42.38
42.58
40.73
1,485
Mar 12, 2026
40.40
44.01
40.40
43.48
41.59
15,631
Mar 11, 2026
41.34
42.13
41.33
41.83
40.01
2,612
Mar 10, 2026
40.24
41.50
40.24
41.50
39.69
6,401
Mar 9, 2026
39.05
40.43
38.88
40.20
38.45
11,604
Mar 6, 2026
41.29
41.40
40.27
40.49
38.73
1,526
Mar 5, 2026
41.63
42.18
41.07
41.11
39.32
2,144
Mar 4, 2026
40.25
42.19
40.06
42.19
40.35
6,805
Mar 3, 2026
41.36
41.36
39.75
40.28
38.53
16,315
Mar 2, 2026
41.40
42.01
41.40
41.93
40.11
12,288
Feb 27, 2026
42.42
43.00
42.33
42.99
41.12
4,150
Feb 26, 2026
42.10
42.80
42.09
42.61
40.76
3,335
Feb 25, 2026
42.47
42.47
42.06
42.23
40.39
898
Feb 24, 2026
42.01
42.63
42.00
42.46
40.61
2,231
Feb 23, 2026
42.11
42.46
41.90
42.06
40.23
3,504
Feb 20, 2026
42.24
42.73
41.80
42.61
40.76
2,607
Feb 19, 2026
42.04
42.19
41.67
41.87
40.05
2,373
Feb 18, 2026
41.81
42.50
41.81
42.12
40.29
1,364
Feb 17, 2026
42.60
42.60
41.38
41.98
40.15
3,543
Feb 16, 2026
43.08
43.19
42.63
42.63
40.78
2,671
Feb 13, 2026
42.91
43.25
42.39
42.86
41.00
3,965
Feb 12, 2026
43.98
43.98
42.64
43.43
41.54
4,512
Feb 11, 2026
43.02
44.00
42.93
43.78
41.88
7,619
Feb 10, 2026
43.13
43.16
42.68
43.00
41.13
4,305
Feb 9, 2026
43.55
43.75
43.00
43.11
41.23
968
Feb 6, 2026
44.01
44.01
43.51
43.51
41.62
1,505
Feb 5, 2026
44.26
44.26
43.50
44.01
42.10
7,602
Feb 4, 2026
43.60
44.66
43.60
44.39
42.46
12,469
Feb 3, 2026
41.49
43.84
41.49
43.57
41.67
41,924
Feb 2, 2026
40.70
41.52
40.60
41.52
39.71
1,900
Jan 30, 2026
40.81
41.02
40.55
40.91
39.13
2,006
Jan 29, 2026
41.76
42.00
40.45
40.87
39.09
12,716
Jan 28, 2026
40.53
41.86
40.53
41.86
40.04
8,884
Jan 27, 2026
40.73
40.84
40.47
40.55
38.79
2,164
Jan 26, 2026
41.01
41.08
40.57
40.57
38.81
4,044
Jan 23, 2026
41.81
41.81
41.00
41.55
39.74
3,665
Jan 22, 2026
41.98
42.11
41.43
41.84
40.02
11,226
Jan 21, 2026
39.77
41.85
39.77
41.85
40.03
8,313
Jan 20, 2026
39.72
40.08
39.34
39.89
38.15
8,425
Jan 19, 2026
39.34
40.26
39.18
39.89
38.15
6,712
Jan 16, 2026
41.80
41.80
40.80
41.38
39.58
5,080
Jan 15, 2026
40.80
41.79
40.75
41.79
39.97
9,410
Jan 14, 2026
40.13
41.11
40.09
40.79
39.02
2,393
Jan 13, 2026
40.13
40.41
39.39
40.20
38.45
4,863
Jan 12, 2026
39.87
40.23
39.77
39.99
38.25
5,767
Jan 9, 2026
39.70
40.21
39.46
39.74
38.01
4,204
Jan 8, 2026
39.67
40.13
39.31
39.80
38.07
9,129
Jan 7, 2026
40.25
40.69
39.72
39.78
38.05
7,185
Jan 6, 2026
38.46
40.09
38.46
40.04
38.30
22,962
Jan 5, 2026
37.80
38.41
37.39
37.94
36.29
31,888
Jan 2, 2026
37.30
37.56
36.90
37.56
35.93
7,403
Dec 30, 2025
37.10
37.19
36.95
37.19
35.57
1,092
Dec 29, 2025
36.89
37.18
36.85
36.85
35.25
1,430
Dec 23, 2025
37.35
37.50
37.02
37.03
35.42
7,838
Dec 22, 2025
37.33
37.42
37.10
37.15
35.53
3,161
Dec 19, 2025
37.48
37.64
37.39
37.48
35.85
1,751
Dec 18, 2025
37.46
37.80
37.46
37.64
36.00
2,893
Dec 17, 2025
37.34
37.59
37.31
37.46
35.83
8,961
Dec 16, 2025
37.38
37.89
37.24
37.24
35.62
2,293
Dec 15, 2025
38.72
38.72
37.42
37.42
35.79
2,144
Dec 12, 2025
38.57
38.88
38.36
38.57
36.89
6,212
Dec 11, 2025
36.64
38.60
36.64
38.60
36.92
8,201
Dec 10, 2025
36.78
36.98
36.58
36.98
35.37
5,587
Dec 9, 2025
37.40
37.40
36.74
36.82
35.22
3,442
Dec 8, 2025
37.48
37.54
37.09
37.39
35.76
2,534
Dec 5, 2025
37.68
37.72
37.38
37.65
36.01
8,007
Dec 4, 2025
35.62
37.55
35.62
37.53
35.90
20,342
Dec 3, 2025
35.42
35.47
35.00
35.32
33.78
15,003
Dec 2, 2025
35.92
36.02
35.25
35.51
33.97
4,170
Dec 1, 2025
36.30
36.30
35.80
36.00
34.43
627
Nov 28, 2025
37.02
37.02
36.35
36.57
34.98
818
Nov 27, 2025
37.15
37.47
36.96
36.97
35.36
1,170
Nov 26, 2025
37.27
37.41
37.11
37.32
35.70
6,231
Nov 25, 2025
36.08
37.16
36.01
37.16
35.54
998
Nov 24, 2025
35.68
36.53
35.68
35.98
34.41
5,570
Nov 21, 2025
34.58
35.80
34.46
35.80
34.24
19,342
Nov 20, 2025
35.94
36.03
34.66
34.75
33.24
3,304
Nov 19, 2025
34.49
36.01
34.49
35.99
34.42
2,688
Nov 18, 2025
34.26
34.26
33.59
33.90
32.43
3,009
Nov 17, 2025
35.01
35.22
34.61
34.61
33.10
7,362
Nov 14, 2025
35.89
35.89
35.02
35.33
33.79
3,831
Nov 13, 2025
36.03
36.30
35.53
35.82
34.26
1,235
Nov 12, 2025
36.23
36.47
35.86
35.88
34.32
5,853
Nov 11, 2025
35.66
36.16
35.60
36.00
34.43
3,639
Nov 10, 2025
34.72
36.00
34.72
35.70
34.15
1,997
Nov 7, 2025
35.05
35.05
33.49
34.54
33.04
6,269
Nov 6, 2025
35.29
35.38
34.55
34.71
33.20
2,244
Nov 5, 2025
33.93
35.51
33.85
35.51
33.97
1,991
Nov 4, 2025
33.92
34.03
33.57
33.93
32.45
2,476
Nov 3, 2025
34.81
34.93
34.29
34.32
32.83
2,332
