Daimler Truck Holding AG (DTG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:39PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 37.01 | 37.11 | 36.67 | 36.94 | 36.94 | 564 |
| 24 June 2024 | 36.77 | 37.31 | 36.74 | 37.06 | 37.06 | 5,762 |
| 21 June 2024 | 36.86 | 36.98 | 36.62 | 36.74 | 36.74 | 2,246 |
| 20 June 2024 | 36.81 | 37.25 | 36.81 | 36.89 | 36.89 | 5,660 |
| 19 June 2024 | 36.66 | 37.02 | 36.66 | 37.02 | 37.02 | 1,657 |
| 18 June 2024 | 37.29 | 37.35 | 36.68 | 36.82 | 36.82 | 4,228 |
| 17 June 2024 | 36.48 | 36.82 | 36.48 | 36.79 | 36.79 | 2,212 |
| 14 June 2024 | 37.42 | 37.47 | 36.39 | 36.50 | 36.50 | 7,925 |
| 13 June 2024 | 38.35 | 38.50 | 37.26 | 37.26 | 37.26 | 2,119 |
| 12 June 2024 | 37.87 | 38.77 | 37.87 | 38.60 | 38.60 | 3,856 |
| 11 June 2024 | 38.06 | 38.50 | 37.94 | 37.94 | 37.94 | 3,623 |
| 10 June 2024 | 38.41 | 38.50 | 37.85 | 38.11 | 38.11 | 9,165 |
| 07 June 2024 | 40.15 | 40.15 | 38.20 | 38.53 | 38.53 | 4,538 |
| 06 June 2024 | 39.65 | 40.53 | 39.65 | 40.31 | 40.31 | 8,103 |
| 05 June 2024 | 39.05 | 39.82 | 39.05 | 39.59 | 39.59 | 2,761 |
| 04 June 2024 | 39.25 | 39.40 | 38.60 | 39.03 | 39.03 | 2,170 |
| 03 June 2024 | 39.24 | 39.83 | 39.19 | 39.37 | 39.37 | 4,356 |
| 31 May 2024 | 38.95 | 39.28 | 38.90 | 39.28 | 39.28 | 1,585 |
| 30 May 2024 | 38.64 | 39.21 | 38.64 | 39.06 | 39.06 | 676 |
| 29 May 2024 | 39.48 | 39.48 | 38.76 | 38.85 | 38.85 | 2,156 |
| 28 May 2024 | 39.42 | 39.66 | 39.42 | 39.46 | 39.46 | 1,064 |
| 27 May 2024 | 39.52 | 39.59 | 39.24 | 39.59 | 39.59 | 3,887 |
| 24 May 2024 | 38.86 | 39.44 | 38.73 | 39.28 | 39.28 | 3,788 |
| 23 May 2024 | 39.31 | 39.51 | 39.00 | 39.08 | 39.08 | 1,706 |
| 22 May 2024 | 39.17 | 39.32 | 38.83 | 39.28 | 39.28 | 6,102 |
| 21 May 2024 | 39.10 | 39.29 | 38.84 | 39.21 | 39.21 | 2,511 |
| 20 May 2024 | 39.26 | 39.26 | 38.76 | 38.99 | 38.99 | 2,286 |
| 17 May 2024 | 38.95 | 39.38 | 38.85 | 39.32 | 39.32 | 6,190 |
| 16 May 2024 | 39.48 | 40.05 | 38.99 | 39.00 | 39.00 | 10,703 |
| 16 May 2024 | 1.9 Dividend | |||||
| 15 May 2024 | 41.90 | 41.90 | 40.99 | 41.10 | 39.20 | 5,412 |
| 14 May 2024 | 41.15 | 41.94 | 41.14 | 41.75 | 39.82 | 3,241 |
| 13 May 2024 | 41.79 | 41.89 | 40.93 | 41.27 | 39.36 | 5,874 |
| 10 May 2024 | 41.63 | 42.14 | 41.44 | 41.58 | 39.66 | 8,239 |
| 09 May 2024 | 40.43 | 41.39 | 40.43 | 41.39 | 39.48 | 687 |
| 08 May 2024 | 41.07 | 41.07 | 40.06 | 40.63 | 38.75 | 2,422 |
| 07 May 2024 | 40.60 | 41.00 | 40.08 | 40.96 | 39.07 | 5,262 |
| 06 May 2024 | 40.87 | 41.09 | 40.19 | 40.70 | 38.82 | 4,554 |
| 03 May 2024 | 43.76 | 43.76 | 39.69 | 40.97 | 39.08 | 45,871 |
| 02 May 2024 | 42.26 | 42.71 | 41.60 | 42.69 | 40.72 | 3,928 |
| 30 Apr 2024 | 44.11 | 44.11 | 42.10 | 42.44 | 40.48 | 14,747 |
| 29 Apr 2024 | 43.30 | 44.25 | 43.18 | 44.19 | 42.15 | 5,619 |
| 26 Apr 2024 | 42.05 | 42.97 | 42.05 | 42.89 | 40.91 | 5,904 |
| 25 Apr 2024 | 42.75 | 42.75 | 41.83 | 42.06 | 40.12 | 5,611 |
| 24 Apr 2024 | 43.61 | 43.67 | 42.64 | 42.79 | 40.81 | 1,231 |
| 23 Apr 2024 | 43.24 | 43.52 | 43.08 | 43.52 | 41.51 | 2,080 |
| 22 Apr 2024 | 43.63 | 43.76 | 42.92 | 43.27 | 41.27 | 2,702 |
| 19 Apr 2024 | 43.52 | 43.71 | 42.97 | 43.49 | 41.48 | 5,717 |
| 18 Apr 2024 | 44.17 | 44.29 | 43.79 | 43.97 | 41.94 | 2,990 |
| 17 Apr 2024 | 44.37 | 44.97 | 43.90 | 44.13 | 42.09 | 4,512 |
| 16 Apr 2024 | 44.94 | 44.94 | 44.16 | 44.60 | 42.54 | 6,997 |
| 15 Apr 2024 | 44.97 | 45.94 | 44.97 | 45.35 | 43.25 | 4,892 |
| 12 Apr 2024 | 45.94 | 46.05 | 44.97 | 45.02 | 42.94 | 3,466 |
| 11 Apr 2024 | 45.94 | 46.22 | 45.70 | 45.94 | 43.82 | 4,685 |
| 10 Apr 2024 | 45.32 | 45.96 | 44.93 | 45.88 | 43.76 | 5,669 |
| 09 Apr 2024 | 47.10 | 47.18 | 45.23 | 45.25 | 43.16 | 8,944 |
| 08 Apr 2024 | 46.65 | 47.22 | 46.65 | 47.10 | 44.92 | 4,660 |
| 05 Apr 2024 | 45.88 | 46.75 | 45.88 | 46.75 | 44.59 | 2,931 |
| 04 Apr 2024 | 45.80 | 46.54 | 45.41 | 45.98 | 43.85 | 4,041 |
| 03 Apr 2024 | 46.50 | 46.60 | 45.41 | 45.59 | 43.48 | 9,445 |
| 02 Apr 2024 | 46.80 | 47.31 | 46.51 | 46.54 | 44.39 | 6,505 |
| 28 Mar 2024 | 46.46 | 46.81 | 46.46 | 46.79 | 44.63 | 3,951 |
| 27 Mar 2024 | 47.00 | 47.00 | 46.41 | 46.56 | 44.41 | 3,096 |
| 26 Mar 2024 | 46.66 | 47.41 | 46.66 | 46.99 | 44.82 | 5,891 |
| 25 Mar 2024 | 46.37 | 46.95 | 46.22 | 46.80 | 44.64 | 7,521 |
| 22 Mar 2024 | 46.55 | 46.84 | 46.30 | 46.38 | 44.24 | 11,296 |
| 21 Mar 2024 | 47.25 | 47.45 | 46.46 | 46.53 | 44.38 | 3,478 |
| 20 Mar 2024 | 47.62 | 47.81 | 46.65 | 47.25 | 45.07 | 14,300 |
| 19 Mar 2024 | 46.82 | 47.74 | 46.66 | 47.74 | 45.53 | 5,853 |
| 18 Mar 2024 | 46.62 | 47.26 | 46.62 | 46.99 | 44.82 | 13,387 |
| 15 Mar 2024 | 45.79 | 47.00 | 45.79 | 46.72 | 44.56 | 15,190 |
| 14 Mar 2024 | 44.78 | 45.95 | 44.78 | 45.95 | 43.83 | 6,500 |
| 13 Mar 2024 | 45.01 | 45.22 | 44.68 | 44.85 | 42.78 | 4,614 |
| 12 Mar 2024 | 43.89 | 45.00 | 43.89 | 44.94 | 42.86 | 6,064 |
| 11 Mar 2024 | 43.56 | 43.97 | 43.26 | 43.88 | 41.85 | 6,557 |
| 08 Mar 2024 | 43.21 | 43.89 | 43.21 | 43.67 | 41.65 | 4,379 |
| 07 Mar 2024 | 42.84 | 43.69 | 42.67 | 43.23 | 41.23 | 14,070 |
| 06 Mar 2024 | 43.01 | 43.19 | 42.86 | 42.89 | 40.91 | 4,796 |
| 05 Mar 2024 | 42.29 | 43.16 | 42.29 | 42.99 | 41.00 | 9,077 |
| 04 Mar 2024 | 43.40 | 44.40 | 42.26 | 42.48 | 40.52 | 27,269 |
| 01 Mar 2024 | 38.37 | 44.64 | 38.37 | 43.74 | 41.72 | 89,292 |
| 29 Feb 2024 | 37.35 | 38.00 | 37.35 | 37.82 | 36.07 | 7,124 |
| 28 Feb 2024 | 37.21 | 37.54 | 37.21 | 37.38 | 35.65 | 5,949 |
| 27 Feb 2024 | 36.67 | 37.50 | 36.67 | 37.15 | 35.43 | 10,576 |
| 26 Feb 2024 | 36.52 | 36.95 | 36.52 | 36.77 | 35.07 | 15,577 |
| 23 Feb 2024 | 36.14 | 36.74 | 36.14 | 36.59 | 34.90 | 5,355 |
| 22 Feb 2024 | 36.29 | 36.89 | 36.12 | 36.30 | 34.62 | 5,656 |
| 21 Feb 2024 | 35.44 | 36.34 | 35.36 | 36.27 | 34.59 | 7,910 |
| 20 Feb 2024 | 35.01 | 35.53 | 34.95 | 35.45 | 33.81 | 4,503 |
| 19 Feb 2024 | 35.36 | 35.54 | 35.03 | 35.03 | 33.41 | 7,334 |
| 16 Feb 2024 | 35.27 | 35.67 | 35.27 | 35.44 | 33.80 | 9,449 |
| 15 Feb 2024 | 34.54 | 35.54 | 34.54 | 35.14 | 33.52 | 10,766 |
| 14 Feb 2024 | 34.24 | 34.64 | 34.24 | 34.58 | 32.98 | 5,839 |
| 13 Feb 2024 | 34.50 | 34.89 | 34.20 | 34.29 | 32.70 | 7,661 |
| 12 Feb 2024 | 34.50 | 34.63 | 34.31 | 34.49 | 32.90 | 3,267 |
| 09 Feb 2024 | 34.12 | 34.72 | 34.12 | 34.23 | 32.65 | 4,501 |
| 08 Feb 2024 | 34.21 | 34.28 | 34.02 | 34.09 | 32.51 | 3,262 |
| 07 Feb 2024 | 34.05 | 34.50 | 33.99 | 34.18 | 32.60 | 5,577 |
| 06 Feb 2024 | 33.59 | 34.10 | 33.59 | 33.98 | 32.41 | 6,488 |
| 05 Feb 2024 | 33.66 | 33.91 | 33.59 | 33.66 | 32.10 | 2,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.