Berlin - Delayed Quote EUR

Daimler Truck Holding AG (DTG.BE)

42.94 +0.93 (+2.21%)
At close: April 26 at 9:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 42.33 42.94 42.25 42.94 42.94 128
Apr 25, 2024 42.65 42.71 41.85 42.01 42.01 128
Apr 24, 2024 43.72 43.72 42.72 42.72 42.72 5
Apr 23, 2024 43.39 43.65 43.09 43.65 43.65 -
Apr 22, 2024 43.70 43.70 42.92 43.26 43.26 1
Apr 19, 2024 43.64 43.75 42.98 43.43 43.43 266
Apr 18, 2024 44.19 44.22 43.88 43.97 43.97 70
Apr 17, 2024 44.50 45.00 43.81 44.02 44.02 829
Apr 16, 2024 45.06 45.06 44.21 44.54 44.54 -
Apr 15, 2024 45.13 45.89 45.12 45.12 45.12 200
Apr 12, 2024 46.04 46.04 44.98 45.03 45.03 501
Apr 11, 2024 45.95 46.24 45.67 46.03 46.03 230
Apr 10, 2024 45.46 46.04 45.33 45.90 45.90 504
Apr 9, 2024 47.15 47.15 45.10 45.30 45.30 6,050
Apr 8, 2024 46.70 47.23 46.70 47.23 47.23 85
Apr 5, 2024 45.97 46.73 45.97 46.67 46.67 -
Apr 4, 2024 45.68 46.52 45.68 45.96 45.96 883
Apr 3, 2024 46.52 46.52 45.38 45.65 45.65 2
Apr 2, 2024 46.93 47.25 46.55 46.55 46.55 17
Mar 28, 2024 46.46 46.80 46.46 46.79 46.79 30
Mar 27, 2024 46.98 46.98 46.52 46.65 46.65 35
Mar 26, 2024 46.84 47.33 46.84 46.94 46.94 -
Mar 25, 2024 46.32 46.86 46.32 46.82 46.82 500
Mar 22, 2024 46.56 46.83 46.38 46.51 46.51 104
Mar 21, 2024 47.34 47.34 46.47 46.67 46.67 29
Mar 20, 2024 47.67 47.67 46.73 47.11 47.11 31
Mar 19, 2024 46.84 47.68 46.84 47.68 47.68 10
Mar 18, 2024 46.84 47.09 46.72 46.94 46.94 6,135
Mar 15, 2024 45.76 46.88 45.76 46.66 46.66 96
Mar 14, 2024 44.73 45.88 44.73 45.77 45.77 -
Mar 13, 2024 45.14 45.14 44.65 44.72 44.72 2,591
Mar 12, 2024 43.92 45.06 43.92 45.02 45.02 -
Mar 11, 2024 43.40 43.94 43.40 43.94 43.94 176
Mar 8, 2024 43.33 43.87 43.19 43.49 43.49 258
Mar 7, 2024 42.81 43.74 42.81 43.30 43.30 3,850
Mar 6, 2024 43.10 43.17 42.81 42.84 42.84 -
Mar 5, 2024 42.35 43.21 42.30 43.06 43.06 263
Mar 4, 2024 43.88 44.25 42.50 42.50 42.50 1,471
Mar 1, 2024 39.20 44.59 39.20 43.46 43.46 2,883
Feb 29, 2024 37.44 38.00 37.44 37.95 37.95 100
Feb 28, 2024 37.19 37.51 37.19 37.42 37.42 834
Feb 27, 2024 36.84 37.51 36.84 37.08 37.08 -
Feb 26, 2024 36.53 36.90 36.53 36.86 36.86 52
Feb 23, 2024 36.20 36.72 36.20 36.61 36.61 11,210
Feb 22, 2024 36.17 36.83 36.15 36.31 36.31 122
Feb 21, 2024 35.45 36.26 35.45 36.22 36.22 17
Feb 20, 2024 34.97 35.58 34.97 35.48 35.48 -
Feb 19, 2024 35.47 35.47 34.95 35.04 35.04 82
Feb 16, 2024 35.29 35.69 35.29 35.43 35.43 186
Feb 15, 2024 34.54 35.50 34.54 35.21 35.21 211
Feb 14, 2024 34.44 34.67 34.33 34.58 34.58 339
Feb 13, 2024 34.53 34.90 34.29 34.29 34.29 252
Feb 12, 2024 34.20 34.66 34.20 34.56 34.56 45
Feb 9, 2024 34.15 34.75 34.15 34.42 34.42 800
Feb 8, 2024 34.16 34.30 34.03 34.15 34.15 -
Feb 7, 2024 34.07 34.54 34.06 34.15 34.15 2,785
Feb 6, 2024 33.67 34.07 33.56 33.96 33.96 500
Feb 5, 2024 33.67 33.95 33.58 33.63 33.63 2
Feb 2, 2024 33.73 33.81 33.63 33.72 33.72 -
Feb 1, 2024 33.07 33.53 33.07 33.53 33.53 -
Jan 31, 2024 32.93 33.40 32.93 33.12 33.12 -
Jan 30, 2024 32.90 33.18 32.82 32.97 32.97 460
Jan 29, 2024 32.65 33.51 32.65 33.20 33.20 71
Jan 26, 2024 32.74 33.10 32.56 33.04 33.04 22
Jan 25, 2024 32.37 32.83 32.34 32.83 32.83 100
Jan 24, 2024 31.77 32.44 31.77 32.32 32.32 365
Jan 23, 2024 31.25 31.78 31.25 31.78 31.78 25
Jan 22, 2024 31.11 31.38 31.11 31.32 31.32 177
Jan 19, 2024 31.38 31.38 30.86 30.98 30.98 -
Jan 18, 2024 31.25 31.41 31.18 31.32 31.32 20
Jan 17, 2024 31.16 31.24 31.10 31.21 31.21 80
Jan 16, 2024 31.69 31.69 31.37 31.37 31.37 51
Jan 15, 2024 32.33 32.57 31.84 32.06 32.06 795
Jan 12, 2024 32.60 32.60 32.11 32.28 32.28 40
Jan 11, 2024 33.06 33.28 32.11 32.37 32.37 42
Jan 10, 2024 32.64 33.15 32.64 32.93 32.93 -
Jan 9, 2024 33.23 33.23 32.60 32.78 32.78 100
Jan 8, 2024 33.05 33.34 32.86 33.34 33.34 440
Jan 5, 2024 32.96 33.37 32.96 33.21 33.21 -
Jan 4, 2024 33.57 33.57 33.08 33.16 33.16 150
Jan 3, 2024 34.09 34.09 33.39 33.45 33.45 260
Jan 2, 2024 34.03 34.40 33.70 34.07 34.07 4
Dec 29, 2023 33.97 34.15 33.97 34.15 34.15 -
Dec 28, 2023 34.01 34.02 33.86 33.99 33.99 102
Dec 27, 2023 33.90 34.20 33.90 33.93 33.93 1,539
Dec 22, 2023 33.86 34.11 33.86 33.91 33.91 45
Dec 21, 2023 33.95 34.01 33.81 33.90 33.90 -
Dec 20, 2023 33.96 34.39 33.96 34.05 34.05 400
Dec 19, 2023 34.16 34.30 33.88 33.91 33.91 -
Dec 18, 2023 33.98 34.35 33.98 34.13 34.13 -
Dec 15, 2023 33.68 34.28 33.68 34.06 34.06 119
Dec 14, 2023 32.87 33.69 32.87 33.69 33.69 -
Dec 13, 2023 32.61 32.85 32.39 32.68 32.68 70
Dec 12, 2023 32.45 32.84 32.45 32.62 32.62 600
Dec 11, 2023 32.17 32.40 32.06 32.32 32.32 -
Dec 8, 2023 31.93 32.21 31.86 32.18 32.18 -
Dec 7, 2023 32.02 32.17 31.91 31.97 31.97 110
Dec 6, 2023 31.32 32.32 31.32 31.97 31.97 -
Dec 5, 2023 30.31 31.60 30.31 31.40 31.40 100
Dec 4, 2023 30.20 30.33 30.20 30.32 30.32 137
Dec 1, 2023 29.98 30.19 29.88 30.19 30.19 -
Nov 30, 2023 29.90 30.03 29.81 29.88 29.88 70
Nov 29, 2023 29.44 29.94 29.44 29.88 29.88 21
Nov 28, 2023 29.42 29.42 29.25 29.41 29.41 -
Nov 27, 2023 29.72 29.87 29.45 29.48 29.48 -
Nov 24, 2023 29.42 29.75 29.42 29.73 29.73 -
Nov 23, 2023 29.37 29.52 29.20 29.44 29.44 64
Nov 22, 2023 29.42 29.52 29.28 29.35 29.35 10
Nov 21, 2023 29.42 29.59 29.36 29.36 29.36 517
Nov 20, 2023 29.27 29.50 29.25 29.45 29.45 10
Nov 17, 2023 29.06 29.35 29.06 29.35 29.35 147
Nov 16, 2023 29.39 29.39 28.91 29.08 29.08 -
Nov 15, 2023 28.67 29.45 28.67 29.38 29.38 200
Nov 14, 2023 28.26 28.73 28.23 28.73 28.73 2
Nov 13, 2023 28.38 28.38 28.10 28.25 28.25 220
Nov 10, 2023 28.35 28.55 28.02 28.40 28.40 1,500
Nov 9, 2023 28.50 28.50 28.15 28.43 28.43 13
Nov 8, 2023 28.26 28.62 28.12 28.55 28.55 -
Nov 7, 2023 29.30 29.30 28.34 28.35 28.35 240
Nov 6, 2023 30.02 30.02 29.68 29.71 29.71 150
Nov 3, 2023 29.87 30.13 29.78 29.98 29.98 -
Nov 2, 2023 29.48 29.87 29.48 29.87 29.87 199
Nov 1, 2023 29.79 29.79 29.04 29.52 29.52 11
Oct 31, 2023 29.61 29.93 29.56 29.71 29.71 21
Oct 30, 2023 29.73 29.84 29.61 29.68 29.68 -
Oct 27, 2023 29.87 29.87 29.48 29.48 29.48 14
Oct 26, 2023 29.75 30.11 29.50 29.78 29.78 33
Oct 25, 2023 29.95 30.09 29.80 29.90 29.90 -
Oct 24, 2023 29.89 29.96 29.58 29.96 29.96 70
Oct 23, 2023 29.82 29.97 29.78 29.85 29.85 118
Oct 20, 2023 30.06 30.23 29.90 29.90 29.90 50
Oct 19, 2023 30.80 30.80 30.14 30.14 30.14 -
Oct 18, 2023 31.11 31.68 30.87 30.87 30.87 344
Oct 17, 2023 31.18 31.18 30.72 30.90 30.90 10
Oct 16, 2023 31.23 31.23 30.54 31.14 31.14 -
Oct 13, 2023 31.42 31.73 31.24 31.24 31.24 25
Oct 12, 2023 31.52 31.75 31.42 31.44 31.44 4
Oct 11, 2023 31.27 31.48 31.24 31.39 31.39 69
Oct 10, 2023 31.74 31.87 31.27 31.27 31.27 140
Oct 9, 2023 32.46 32.46 31.48 31.56 31.56 10
Oct 6, 2023 31.93 32.70 31.93 32.67 32.67 -
Oct 5, 2023 32.13 32.13 31.71 31.88 31.88 -
Oct 4, 2023 31.85 32.16 31.65 32.16 32.16 67
Oct 3, 2023 32.57 32.78 31.98 32.01 32.01 -
Oct 2, 2023 32.76 33.26 32.72 32.72 32.72 4
Sep 29, 2023 33.28 33.28 32.79 32.89 32.89 55
Sep 28, 2023 32.80 33.31 32.80 33.21 33.21 100
Sep 27, 2023 33.49 33.49 32.59 32.81 32.81 -
Sep 26, 2023 33.76 33.82 33.41 33.41 33.41 28
Sep 25, 2023 33.56 33.96 33.56 33.82 33.82 400
Sep 22, 2023 33.55 33.70 33.44 33.62 33.62 120
Sep 21, 2023 33.69 33.80 33.51 33.53 33.53 13
Sep 20, 2023 33.66 33.99 33.66 33.82 33.82 2,915
Sep 19, 2023 33.52 33.94 33.51 33.66 33.66 -
Sep 18, 2023 33.26 33.87 33.26 33.52 33.52 7,700
Sep 15, 2023 33.42 33.57 33.29 33.29 33.29 -
Sep 14, 2023 33.06 33.42 32.95 33.34 33.34 -
Sep 13, 2023 33.33 33.56 32.99 32.99 32.99 -
Sep 12, 2023 33.29 33.51 33.17 33.48 33.48 100
Sep 11, 2023 32.55 33.32 32.55 33.29 33.29 35
Sep 8, 2023 32.42 32.55 32.14 32.43 32.43 -
Sep 7, 2023 31.90 32.36 31.90 32.36 32.36 -
Sep 6, 2023 31.83 32.16 31.83 31.92 31.92 158
Sep 5, 2023 31.86 32.21 31.85 31.89 31.89 -
Sep 4, 2023 32.18 32.30 32.00 32.04 32.04 19
Sep 1, 2023 32.52 32.60 32.11 32.13 32.13 10
Aug 31, 2023 32.32 32.62 32.32 32.53 32.53 -
Aug 30, 2023 32.60 32.60 32.14 32.23 32.23 -
Aug 29, 2023 32.73 32.73 32.52 32.58 32.58 16
Aug 28, 2023 32.55 32.78 32.41 32.78 32.78 100
Aug 25, 2023 32.25 32.57 32.25 32.35 32.35 -
Aug 24, 2023 33.65 33.65 32.26 32.26 32.26 1
Aug 23, 2023 33.89 33.89 33.40 33.51 33.51 6,000
Aug 22, 2023 33.67 33.95 33.62 33.75 33.75 221
Aug 21, 2023 33.23 33.68 33.23 33.64 33.64 1,010
Aug 18, 2023 33.36 33.36 32.90 33.21 33.21 75
Aug 17, 2023 33.70 33.70 33.33 33.33 33.33 260
Aug 16, 2023 33.73 33.98 33.73 33.78 33.78 -
Aug 15, 2023 33.95 34.01 33.65 33.85 33.85 160
Aug 14, 2023 34.06 34.10 33.69 33.89 33.89 110
Aug 11, 2023 34.11 34.23 34.03 34.03 34.03 120
Aug 10, 2023 33.95 34.28 33.95 34.13 34.13 -
Aug 9, 2023 33.74 34.08 33.74 33.93 33.93 -
Aug 8, 2023 33.82 33.82 33.26 33.58 33.58 30
Aug 7, 2023 33.87 34.01 33.71 33.93 33.93 3,000
Aug 4, 2023 33.59 34.23 33.59 33.91 33.91 2,183
Aug 3, 2023 33.39 33.52 33.30 33.48 33.48 -
Aug 2, 2023 33.09 33.57 32.98 33.38 33.38 105
Aug 1, 2023 34.01 34.01 33.25 33.30 33.30 167
Jul 31, 2023 34.18 34.28 34.11 34.15 34.15 1,445
Jul 28, 2023 33.89 34.06 33.81 34.01 34.01 1,013
Jul 27, 2023 32.98 33.89 32.98 33.61 33.61 27
Jul 26, 2023 32.94 33.03 32.91 32.99 32.99 -
Jul 25, 2023 33.03 33.07 32.88 32.92 32.92 -
Jul 24, 2023 33.27 33.27 32.99 32.99 32.99 60
Jul 21, 2023 33.03 33.37 33.03 33.27 33.27 100
Jul 20, 2023 33.09 33.13 32.54 33.01 33.01 161
Jul 19, 2023 33.27 33.27 32.20 32.87 32.87 31
Jul 18, 2023 33.00 33.23 33.00 33.21 33.21 35
Jul 17, 2023 32.77 33.12 32.77 33.10 33.10 311
Jul 14, 2023 32.71 32.97 32.64 32.93 32.93 2,390
Jul 13, 2023 33.10 33.10 32.66 32.80 32.80 10
Jul 12, 2023 32.84 33.16 32.84 33.12 33.12 59
Jul 11, 2023 33.13 33.13 32.19 32.74 32.74 3,485
Jul 10, 2023 31.97 32.04 31.43 31.85 31.85 -
Jul 7, 2023 32.20 32.20 31.68 32.10 32.10 746
Jul 6, 2023 32.51 32.51 32.00 32.15 32.15 8
Jul 5, 2023 32.62 32.99 32.60 32.66 32.66 40
Jul 4, 2023 33.00 33.13 32.75 32.75 32.75 -
Jul 3, 2023 33.05 33.28 33.03 33.05 33.05 15
Jun 30, 2023 32.56 33.01 32.56 32.88 32.88 30
Jun 29, 2023 32.42 32.67 32.30 32.48 32.48 -
Jun 28, 2023 31.87 32.58 31.87 32.37 32.37 6,450
Jun 27, 2023 31.20 31.79 31.20 31.77 31.77 2,224
Jun 26, 2023 30.67 31.19 30.67 31.11 31.11 1,517
Jun 23, 2023 30.70 30.92 30.50 30.68 30.68 1,362
Jun 22, 2023 1.30 Dividend
Jun 22, 2023 30.40 30.71 30.18 30.56 30.56 5
Jun 21, 2023 31.66 31.92 31.59 31.72 30.42 21
Jun 20, 2023 32.11 32.11 31.55 31.65 30.35 1,500
Jun 19, 2023 32.66 32.66 32.09 32.19 30.87 450
Jun 16, 2023 32.32 32.65 32.30 32.57 31.24 313
Jun 15, 2023 32.44 32.47 32.21 32.43 31.10 348
Jun 14, 2023 31.81 32.58 31.81 32.30 30.98 952
Jun 13, 2023 31.45 31.89 31.45 31.81 30.51 28
Jun 12, 2023 30.70 31.33 30.70 31.32 30.04 377
Jun 9, 2023 30.60 30.99 30.60 30.65 29.39 100
Jun 8, 2023 29.82 30.66 29.82 30.62 29.37 420
Jun 7, 2023 29.68 29.96 29.54 29.81 28.59 150
Jun 6, 2023 29.40 29.56 28.84 29.53 28.32 -
Jun 5, 2023 29.24 29.76 29.24 29.42 28.21 517
Jun 2, 2023 28.54 29.25 28.54 29.22 28.02 -
Jun 1, 2023 28.58 28.58 28.18 28.41 27.25 -
May 31, 2023 28.54 28.62 28.20 28.56 27.39 617
May 30, 2023 28.63 28.85 28.63 28.73 27.55 125
May 29, 2023 28.62 28.73 28.46 28.59 27.42 -
May 26, 2023 27.86 28.54 27.86 28.54 27.37 1,125
May 25, 2023 28.15 28.15 27.59 27.87 26.73 432
May 24, 2023 29.03 29.03 28.01 28.14 26.99 1,120
May 23, 2023 29.30 29.39 29.01 29.15 27.96 -
May 22, 2023 29.38 29.38 29.10 29.30 28.10 -
May 19, 2023 29.11 29.73 29.11 29.46 28.25 3,410
May 18, 2023 28.66 29.15 28.62 28.92 27.73 200
May 17, 2023 28.58 28.73 28.25 28.73 27.55 105
May 16, 2023 28.96 29.01 28.50 28.61 27.44 20
May 15, 2023 29.02 29.14 28.94 29.14 27.95 120
May 12, 2023 28.87 29.00 28.79 29.00 27.81 -
May 11, 2023 28.91 29.02 28.68 28.81 27.63 185
May 10, 2023 28.75 28.96 28.64 28.88 27.70 1,075
May 9, 2023 29.77 29.77 27.99 28.69 27.51 962
May 8, 2023 29.10 29.40 29.10 29.34 28.14 186
May 5, 2023 28.79 29.16 28.76 29.14 27.95 10
May 4, 2023 28.73 28.86 28.45 28.79 27.61 -
May 3, 2023 29.42 29.42 28.48 28.72 27.54 125
May 2, 2023 30.12 30.12 29.27 29.47 28.26 101
Apr 28, 2023 29.59 30.04 29.38 29.92 28.69 -
Apr 27, 2023 30.59 30.59 29.39 29.66 28.44 50
Apr 26, 2023 30.70 30.71 30.26 30.26 29.02 35

Related Tickers

PAE.HA PACCAR Inc
104.88
-1.85%
 
P1AC34.SA PACCAR Inc
292.82
0.00%
 
PAE.SG PACCAR Inc
104.76
+0.31%
 
PAE.BE PACCAR Inc
104.96
-1.81%
 
PAE.MU PACCAR Inc
105.44
-1.37%
 
8TRA.DE Traton SE
32.70
-3.54%
 
PCAR PACCAR Inc
111.96
-0.59%